1649402120000|2022-04-08 07:15:20|13346.85|13346.85|13346.85|13346.85|13346.85|13346.85|13346.85|13346.85|0
1649402130000|2022-04-08 07:15:30|13350.95|13350.95|13350.95|13350.95|13350.95|13350.95|13350.95|13350.95|0
1649402160000|2022-04-08 07:16:00|13349.34|13349.34|13349.34|13349.34|13349.34|13349.34|13349.34|13349.34|0
1649402170000|2022-04-08 07:16:10|13345.39|13345.39|13339.8|13339.8|13345.39|13345.39|13339.8|13339.8|0
1649402180000|2022-04-08 07:16:20|13343.22|13343.22|13343.22|13343.22|13343.22|13343.22|13343.22|13343.22|0
1649402190000|2022-04-08 07:16:30|13343.91|13343.91|13346.64|13346.64|13346.64|13346.64|13343.91|13343.91|0
1649402200000|2022-04-08 07:16:40|13349.05|13349.05|13349.05|13349.05|13349.05|13349.05|13349.05|13349.05|0
1649402220000|2022-04-08 07:17:00|13349.47|13349.47|13363.98|13363.98|13364.66|13364.66|13349.47|13349.47|0
1649402230000|2022-04-08 07:17:10|13366.08|13366.08|13366.08|13366.08|13366.08|13366.08|13366.08|13366.08|0
1649402250000|2022-04-08 07:17:30|13368.13|13368.13|13368.13|13368.13|13368.13|13368.13|13368.13|13368.13|0
1649402260000|2022-04-08 07:17:40|13362.2|13362.2|13354.31|13354.31|13362.2|13362.2|13354.31|13354.31|0
1649402270000|2022-04-08 07:17:50|13355.67|13355.67|13355.67|13355.67|13355.67|13355.67|13355.67|13355.67|0
1649402280000|2022-04-08 07:18:00|13357.65|13357.65|13357.65|13357.65|13357.65|13357.65|13357.65|13357.65|0
1649402330000|2022-04-08 07:18:50|13360.38|13360.38|13360.38|13360.38|13360.38|13360.38|13360.38|13360.38|0
1649402340000|2022-04-08 07:19:00|13362.36|13362.36|13362.36|13362.36|13362.36|13362.36|13362.36|13362.36|0
1649402350000|2022-04-08 07:19:10|13358.94|13358.94|13358.94|13358.94|13358.94|13358.94|13358.94|13358.94|0
1649402360000|2022-04-08 07:19:20|13354.99|13354.99|13354.99|13354.99|13354.99|13354.99|13354.99|13354.99|0
1649402370000|2022-04-08 07:19:30|13356.96|13356.96|13356.96|13356.96|13356.96|13356.96|13356.96|13356.96|0
1649402400000|2022-04-08 07:20:00|13364.86|13364.86|13364.86|13364.86|13364.86|13364.86|13364.86|13364.86|0
1649402410000|2022-04-08 07:20:10|13365.55|13365.55|13358.42|13358.42|13365.55|13365.55|13358.42|13358.42|0
1649402430000|2022-04-08 07:20:30|13360.03|13360.03|13360.03|13360.03|13360.03|13360.03|13360.03|13360.03|0
1649402460000|2022-04-08 07:21:00|13367.92|13367.92|13365.95|13365.95|13367.92|13367.92|13365.95|13365.95|0
1649402500000|2022-04-08 07:21:40|13367.92|13367.92|13367.92|13367.92|13367.92|13367.92|13367.92|13367.92|0
1649402510000|2022-04-08 07:21:50|13372.03|13372.03|13372.03|13372.03|13372.03|13372.03|13372.03|13372.03|0
1649402540000|2022-04-08 07:22:20|13372.85|13372.85|13373.67|13373.67|13373.67|13373.67|13372.85|13372.85|0
1649402600000|2022-04-08 07:23:20|13389.46|13389.46|13381.57|13381.57|13389.46|13389.46|13381.57|13381.57|0
1649402620000|2022-04-08 07:23:40|13383.54|13383.54|13383.54|13383.54|13383.54|13383.54|13383.54|13383.54|0
1649402670000|2022-04-08 07:24:30|13381.4|13381.4|13381.4|13381.4|13381.4|13381.4|13381.4|13381.4|0
1649402680000|2022-04-08 07:24:40|13380.86|13380.86|13380.86|13380.86|13380.86|13380.86|13380.86|13380.86|0
1649402690000|2022-04-08 07:24:50|13384.96|13384.96|13388.38|13388.38|13388.38|13388.38|13384.28|13384.28|0
1649402700000|2022-04-08 07:25:00|13389.06|13389.06|13389.06|13389.06|13389.06|13389.06|13389.06|13389.06|0
1649402710000|2022-04-08 07:25:10|13385.11|13385.11|13385.11|13385.11|13385.11|13385.11|13385.11|13385.11|0
1649402720000|2022-04-08 07:25:20|13386.19|13386.19|13386.72|13386.72|13386.72|13386.72|13386.19|13386.19|0
1649402730000|2022-04-08 07:25:30|13386.04|13386.04|13382.62|13382.62|13386.04|13386.04|13382.62|13382.62|0
1649402750000|2022-04-08 07:25:50|13370.77|13370.77|13370.77|13370.77|13370.77|13370.77|13370.77|13370.77|0
1649402760000|2022-04-08 07:26:00|13374.72|13374.72|13379.57|13379.57|13379.57|13379.57|13373.65|13373.65|0
1649402770000|2022-04-08 07:26:10|13380.65|13380.65|13380.65|13380.65|13380.65|13380.65|13380.65|13380.65|0
1649402790000|2022-04-08 07:26:30|13382.26|13382.26|13382.26|13382.26|13382.26|13382.26|13382.26|13382.26|0
1649402810000|2022-04-08 07:26:50|13378.31|13378.31|13378.31|13378.31|13378.31|13378.31|13378.31|13378.31|0
1649402820000|2022-04-08 07:27:00|13380.28|13380.28|13380.28|13380.28|13380.28|13380.28|13380.28|13380.28|0
1649402830000|2022-04-08 07:27:10|13379.21|13379.21|13380.41|13380.41|13380.41|13380.41|13379.21|13379.21|0
1649402840000|2022-04-08 07:27:20|13379.05|13379.05|13379.05|13379.05|13379.05|13379.05|13379.05|13379.05|0
1649402880000|2022-04-08 07:28:00|13379.73|13379.73|13379.73|13379.73|13379.73|13379.73|13379.73|13379.73|0
1649402890000|2022-04-08 07:28:10|13383.68|13383.68|13383.68|13383.68|13383.68|13383.68|13383.68|13383.68|0
1649402920000|2022-04-08 07:28:40|13384.36|13384.36|13382.85|13382.85|13384.36|13384.36|13382.31|13382.31|0
1649402930000|2022-04-08 07:28:50|13380.87|13380.87|13382.08|13382.08|13382.08|13382.08|13380.87|13380.87|0
1649402940000|2022-04-08 07:29:00|13386.03|13386.03|13386.03|13386.03|13386.03|13386.03|13386.03|13386.03|0
1649402990000|2022-04-08 07:29:50|13386.44|13386.44|13386.39|13386.39|13386.44|13386.44|13384.34|13384.34|0
1649403000000|2022-04-08 07:30:00|13387.07|13387.07|13382.44|13382.44|13387.07|13387.07|13382.44|13382.44|0
1649403010000|2022-04-08 07:30:10|13381.75|13381.75|13381.75|13381.75|13381.75|13381.75|13381.75|13381.75|0
1649403020000|2022-04-08 07:30:20|13387.68|13387.68|13386.99|13386.99|13387.68|13387.68|13386.99|13386.99|0
1649403070000|2022-04-08 07:31:10|13380.84|13380.84|13380.84|13380.84|13380.84|13380.84|13380.84|13380.84|0
1649403080000|2022-04-08 07:31:20|13382.21|13382.21|13382.21|13382.21|13382.21|13382.21|13382.21|13382.21|0
1649403120000|2022-04-08 07:32:00|13380.23|13380.23|13380.23|13380.23|13380.23|13380.23|13380.23|13380.23|0
1649403180000|2022-04-08 07:33:00|13376.29|13376.29|13371.58|13371.58|13376.29|13376.29|13371.58|13371.58|0
1649403190000|2022-04-08 07:33:10|13375.53|13375.53|13381.45|13381.45|13381.45|13381.45|13375.53|13375.53|0
1649403200000|2022-04-08 07:33:20|13383.5|13383.5|13379.55|13379.55|13383.5|13383.5|13379.55|13379.55|0
1649403210000|2022-04-08 07:33:30|13380.23|13380.23|13380.92|13380.92|13380.92|13380.92|13380.23|13380.23|0
1649403220000|2022-04-08 07:33:40|13379.55|13379.55|13379.55|13379.55|13379.55|13379.55|13379.55|13379.55|0
1649403250000|2022-04-08 07:34:10|13378.87|13378.87|13378.18|13378.18|13378.87|13378.87|13378.18|13378.18|0
1649403260000|2022-04-08 07:34:20|13376.54|13376.54|13376.54|13376.54|13376.54|13376.54|13376.54|13376.54|0
1649403270000|2022-04-08 07:34:30|13372.59|13372.59|13372.59|13372.59|13372.59|13372.59|13372.59|13372.59|0
1649403280000|2022-04-08 07:34:40|13366.67|13366.67|13366.67|13366.67|13366.67|13366.67|13366.67|13366.67|0
1649403300000|2022-04-08 07:35:00|13370.62|13370.62|13374.57|13374.57|13374.57|13374.57|13370.62|13370.62|0
1649403310000|2022-04-08 07:35:10|13370.62|13370.62|13370.62|13370.62|13370.62|13370.62|13370.62|13370.62|0
1649403320000|2022-04-08 07:35:20|13366.67|13366.67|13366.67|13366.67|13366.67|13366.67|13366.67|13366.67|0
1649403350000|2022-04-08 07:35:50|13368.64|13368.64|13368.64|13368.64|13368.64|13368.64|13368.64|13368.64|0
1649403360000|2022-04-08 07:36:00|13366.59|13366.59|13367.96|13367.96|13367.96|13367.96|13366.59|13366.59|0
1649403370000|2022-04-08 07:36:10|13365.99|13365.99|13365.99|13365.99|13365.99|13365.99|13365.99|13365.99|0
1649403380000|2022-04-08 07:36:20|13367.96|13367.96|13371.91|13371.91|13371.91|13371.91|13367.96|13367.96|0
1649403390000|2022-04-08 07:36:30|13373.88|13373.88|13373.88|13373.88|13373.88|13373.88|13373.88|13373.88|0
1649403420000|2022-04-08 07:37:00|13372.68|13372.68|13370.63|13370.63|13373.28|13373.28|13370.63|13370.63|0
1649403460000|2022-04-08 07:37:40|13371.99|13371.99|13370.02|13370.02|13371.99|13371.99|13370.02|13370.02|0
1649403490000|2022-04-08 07:38:10|13368.05|13368.05|13368.05|13368.05|13368.05|13368.05|13368.05|13368.05|0
1649403510000|2022-04-08 07:38:30|13371.99|13371.99|13371.99|13371.99|13371.99|13371.99|13371.99|13371.99|0
1649403540000|2022-04-08 07:39:00|13370.79|13370.79|13370.79|13370.79|13370.79|13370.79|13370.79|13370.79|0
1649403580000|2022-04-08 07:39:40|13372.76|13372.76|13372.76|13372.76|13372.76|13372.76|13372.76|13372.76|0
1649403590000|2022-04-08 07:39:50|13368.82|13368.82|13368.82|13368.82|13368.82|13368.82|13368.82|13368.82|0
1649403600000|2022-04-08 07:40:00|13366.84|13366.84|13367.52|13367.52|13367.52|13367.52|13366.16|13366.16|0
1649403650000|2022-04-08 07:40:50|13373.45|13373.45|13373.45|13373.45|13373.45|13373.45|13373.45|13373.45|0
1649403680000|2022-04-08 07:41:20|13377.4|13377.4|13377.4|13377.4|13377.4|13377.4|13377.4|13377.4|0
1649403690000|2022-04-08 07:41:30|13378.08|13378.08|13378.08|13378.08|13378.08|13378.08|13378.08|13378.08|0
1649403710000|2022-04-08 07:41:50|13375.35|13375.35|13364.87|13364.87|13377.4|13377.4|13364.87|13364.87|0
1649403720000|2022-04-08 07:42:00|13370.79|13370.79|13370.79|13370.79|13370.79|13370.79|13370.79|13370.79|0
1649403730000|2022-04-08 07:42:10|13371.47|13371.47|13371.47|13371.47|13371.47|13371.47|13371.47|13371.47|0
1649403770000|2022-04-08 07:42:50|13372.73|13372.73|13372.73|13372.73|13372.73|13372.73|13372.73|13372.73|0
1649403780000|2022-04-08 07:43:00|13372.05|13372.05|13372.05|13372.05|13372.05|13372.05|13372.05|13372.05|0
1649403820000|2022-04-08 07:43:40|13370|13370|13366.58|13366.58|13370|13370|13366.58|13366.58|0
1649403830000|2022-04-08 07:43:50|13365.9|13365.9|13365.9|13365.9|13365.9|13365.9|13365.9|13365.9|0
1649403840000|2022-04-08 07:44:00|13363.16|13363.16|13364.53|13364.53|13365.9|13365.9|13363.16|13363.16|0
1649403860000|2022-04-08 07:44:20|13365.9|13365.9|13365.9|13365.9|13365.9|13365.9|13365.9|13365.9|0
1649403880000|2022-04-08 07:44:40|13366.58|13366.58|13365.21|13365.21|13366.58|13366.58|13365.21|13365.21|0
1649403890000|2022-04-08 07:44:50|13364.53|13364.53|13362.48|13362.48|13364.53|13364.53|13362.48|13362.48|0
1649403960000|2022-04-08 07:46:00|13361.11|13361.11|13361.11|13361.11|13361.11|13361.11|13361.11|13361.11|0
1649403970000|2022-04-08 07:46:10|13359.14|13359.14|13361.11|13361.11|13361.11|13361.11|13359.14|13359.14|0
1649403980000|2022-04-08 07:46:20|13360.7|13360.7|13360.7|13360.7|13360.7|13360.7|13360.7|13360.7|0
1649403990000|2022-04-08 07:46:30|13352.8|13352.8|13354.41|13354.41|13354.41|13354.41|13352.8|13352.8|0
1649404000000|2022-04-08 07:46:40|13362.31|13362.31|13362.31|13362.31|13362.31|13362.31|13362.31|13362.31|0
1649404020000|2022-04-08 07:47:00|13360.94|13360.94|13360.94|13360.94|13360.94|13360.94|13360.94|13360.94|0
1649404030000|2022-04-08 07:47:10|13361.63|13361.63|13361.63|13361.63|13361.63|13361.63|13361.63|13361.63|0
1649404040000|2022-04-08 07:47:20|13365.05|13365.05|13363.68|13363.68|13365.05|13365.05|13363.68|13363.68|0
1649404060000|2022-04-08 07:47:40|13357.75|13357.75|13357.75|13357.75|13357.75|13357.75|13357.75|13357.75|0
1649404070000|2022-04-08 07:47:50|13353.81|13353.81|13357.63|13357.63|13357.63|13357.63|13353.81|13353.81|0
1649404080000|2022-04-08 07:48:00|13358.84|13358.84|13358.84|13358.84|13358.84|13358.84|13358.84|13358.84|0
1649404090000|2022-04-08 07:48:10|13359.44|13359.44|13359.44|13359.44|13359.44|13359.44|13359.44|13359.44|0
1649404140000|2022-04-08 07:49:00|13357.63|13357.63|13358.24|13358.24|13358.24|13358.24|13357.63|13357.63|0
1649404160000|2022-04-08 07:49:20|13354.29|13354.29|13354.29|13354.29|13354.29|13354.29|13354.29|13354.29|0
1649404170000|2022-04-08 07:49:30|13348.36|13348.36|13348.36|13348.36|13348.36|13348.36|13348.36|13348.36|0
1649404200000|2022-04-08 07:50:00|13350.34|13350.34|13354.44|13354.44|13354.44|13354.44|13350.34|13350.34|0
1649404210000|2022-04-08 07:50:10|13360.36|13360.36|13360.36|13360.36|13360.36|13360.36|13360.36|13360.36|0
1649404220000|2022-04-08 07:50:20|13360.9|13360.9|13360.9|13360.9|13360.9|13360.9|13360.9|13360.9|0
1649404230000|2022-04-08 07:50:30|13367.74|13367.74|13360.22|13360.22|13367.74|13367.74|13360.22|13360.22|0
1649404250000|2022-04-08 07:50:50|13361.58|13361.58|13361.58|13361.58|13361.58|13361.58|13361.58|13361.58|0
1649404260000|2022-04-08 07:51:00|13360.22|13360.22|13358.85|13358.85|13360.22|13360.22|13358.85|13358.85|0
1649404280000|2022-04-08 07:51:20|13360.82|13360.82|13356.88|13356.88|13360.82|13360.82|13356.88|13356.88|0
1649404320000|2022-04-08 07:52:00|13357.56|13357.56|13357.56|13357.56|13357.56|13357.56|13357.56|13357.56|0
1649404400000|2022-04-08 07:53:20|13355.58|13355.58|13353.61|13353.61|13355.58|13355.58|13353.61|13353.61|0
1649404410000|2022-04-08 07:53:30|13351.64|13351.64|13351.64|13351.64|13351.64|13351.64|13351.64|13351.64|0
1649404440000|2022-04-08 07:54:00|13345.71|13345.71|13345.71|13345.71|13345.71|13345.71|13345.71|13345.71|0
1649404450000|2022-04-08 07:54:10|13345.03|13345.03|13342.98|13342.98|13345.03|13345.03|13342.98|13342.98|0
1649404460000|2022-04-08 07:54:20|13344.95|13344.95|13344.95|13344.95|13344.95|13344.95|13344.95|13344.95|0
1649404540000|2022-04-08 07:55:40|13343.58|13343.58|13343.58|13343.58|13343.58|13343.58|13343.58|13343.58|0
1649404560000|2022-04-08 07:56:00|13341.61|13341.61|13339.64|13339.64|13343.58|13343.58|13339.64|13339.64|0
1649404590000|2022-04-08 07:56:30|13341|13341|13340.32|13340.32|13341|13341|13340.32|13340.32|0
1649404600000|2022-04-08 07:56:40|13342.29|13342.29|13342.29|13342.29|13342.29|13342.29|13342.29|13342.29|0
1649404610000|2022-04-08 07:56:50|13340.24|13340.24|13340.24|13340.24|13340.24|13340.24|13340.24|13340.24|0
1649404620000|2022-04-08 07:57:00|13342.98|13342.98|13342.98|13342.98|13342.98|13342.98|13342.98|13342.98|0
1649404640000|2022-04-08 07:57:20|13343.39|13343.39|13343.39|13343.39|13343.39|13343.39|13343.39|13343.39|0
1649404670000|2022-04-08 07:57:50|13335.49|13335.49|13339.44|13339.44|13339.44|13339.44|13335.49|13335.49|0
1649404680000|2022-04-08 07:58:00|13345.36|13345.36|13346.05|13346.05|13346.05|13346.05|13345.36|13345.36|0
1649404710000|2022-04-08 07:58:30|13346.73|13346.73|13346.73|13346.73|13346.73|13346.73|13346.73|13346.73|0
1649404720000|2022-04-08 07:58:40|13340.81|13340.81|13340.81|13340.81|13340.81|13340.81|13340.81|13340.81|0
1649404740000|2022-04-08 07:59:00|13336.86|13336.86|13336.86|13336.86|13336.86|13336.86|13336.86|13336.86|0
1649404790000|2022-04-08 07:59:50|13330.93|13330.93|13330.93|13330.93|13330.93|13330.93|13330.93|13330.93|0
1649404800000|2022-04-08 08:00:00|13326.98|13326.98|13326.98|13326.98|13326.98|13326.98|13326.98|13326.98|0
1649404820000|2022-04-08 08:00:20|13330.93|13330.93|13330.93|13330.93|13330.93|13330.93|13330.93|13330.93|0
1649404840000|2022-04-08 08:00:40|13326.98|13326.98|13326.98|13326.98|13326.98|13326.98|13326.98|13326.98|0
1649404850000|2022-04-08 08:00:50|13325.01|13325.01|13323.81|13323.81|13325.01|13325.01|13323.81|13323.81|0
1649404860000|2022-04-08 08:01:00|13329.73|13329.73|13329.73|13329.73|13329.73|13329.73|13329.73|13329.73|0
1649404870000|2022-04-08 08:01:10|13323.81|13323.81|13323.81|13323.81|13323.81|13323.81|13323.81|13323.81|0
1649404890000|2022-04-08 08:01:30|13321.75|13321.75|13319.7|13319.7|13321.75|13321.75|13319.7|13319.7|0
1649404900000|2022-04-08 08:01:40|13322.44|13322.44|13322.44|13322.44|13322.44|13322.44|13322.44|13322.44|0
1649404910000|2022-04-08 08:01:50|13321.62|13321.62|13321.62|13321.62|13321.62|13321.62|13321.62|13321.62|0
1649404920000|2022-04-08 08:02:00|13318.88|13318.88|13320.93|13320.93|13320.93|13320.93|13318.88|13318.88|0
1649404970000|2022-04-08 08:02:50|13322.3|13322.3|13322.3|13322.3|13322.3|13322.3|13322.3|13322.3|0
1649404990000|2022-04-08 08:03:10|13324.35|13324.35|13324.35|13324.35|13324.35|13324.35|13324.35|13324.35|0
1649405010000|2022-04-08 08:03:30|13318.43|13318.43|13316.45|13316.45|13318.43|13318.43|13316.45|13316.45|0
1649405030000|2022-04-08 08:03:50|13314.48|13314.48|13314.48|13314.48|13314.48|13314.48|13314.48|13314.48|0
1649405040000|2022-04-08 08:04:00|13310.53|13310.53|13310.53|13310.53|13310.53|13310.53|13310.53|13310.53|0
1649405050000|2022-04-08 08:04:10|13308.56|13308.56|13309.82|13309.82|13309.82|13309.82|13308.56|13308.56|0
1649405060000|2022-04-08 08:04:20|13315.74|13315.74|13315.74|13315.74|13315.74|13315.74|13315.74|13315.74|0
1649405080000|2022-04-08 08:04:40|13317.79|13317.79|13315.06|13315.06|13317.79|13317.79|13315.06|13315.06|0
1649405090000|2022-04-08 08:04:50|13314.37|13314.37|13313.01|13313.01|13314.37|13314.37|13313.01|13313.01|0
1649405100000|2022-04-08 08:05:00|13311.8|13311.8|13313.61|13313.61|13313.61|13313.61|13311.8|13311.8|0
1649405130000|2022-04-08 08:05:30|13312.24|13312.24|13310.87|13310.87|13312.24|13312.24|13310.87|13310.87|0
1649405170000|2022-04-08 08:06:10|13310.27|13310.27|13310.27|13310.27|13310.27|13310.27|13310.27|13310.27|0
1649405220000|2022-04-08 08:07:00|13308.3|13308.3|13308.3|13308.3|13308.3|13308.3|13308.3|13308.3|0
1649405270000|2022-04-08 08:07:50|13300.4|13300.4|13302.37|13302.37|13302.37|13302.37|13300.4|13300.4|0
1649405280000|2022-04-08 08:08:00|13304.35|13304.35|13304.35|13304.35|13304.35|13304.35|13304.35|13304.35|0
1649405350000|2022-04-08 08:09:10|13302.37|13302.37|13302.37|13302.37|13302.37|13302.37|13302.37|13302.37|0
1649405360000|2022-04-08 08:09:20|13301.3|13301.3|13301.3|13301.3|13301.3|13301.3|13301.3|13301.3|0
1649405370000|2022-04-08 08:09:30|13300.76|13300.76|13297.72|13297.72|13300.76|13300.76|13297.72|13297.72|0
1649405380000|2022-04-08 08:09:40|13295.74|13295.74|13295.74|13295.74|13296.43|13296.43|13295.74|13295.74|0
1649405390000|2022-04-08 08:09:50|13295.06|13295.06|13298.48|13298.48|13298.48|13298.48|13295.06|13295.06|0
1649405430000|2022-04-08 08:10:30|13300.45|13300.45|13296.5|13296.5|13300.45|13300.45|13296.5|13296.5|0
1649405440000|2022-04-08 08:10:40|13294.53|13294.53|13295.9|13295.9|13296.58|13296.58|13294.53|13294.53|0
1649405500000|2022-04-08 08:11:40|13294.53|13294.53|13295.76|13295.76|13295.76|13295.76|13294.53|13294.53|0
1649405510000|2022-04-08 08:11:50|13293.24|13293.24|13296.66|13296.66|13296.66|13296.66|13293.24|13293.24|0
1649405550000|2022-04-08 08:12:30|13293.24|13293.24|13293.24|13293.24|13293.24|13293.24|13293.24|13293.24|0
1649405560000|2022-04-08 08:12:40|13297.19|13297.19|13297.19|13297.19|13297.19|13297.19|13297.19|13297.19|0
1649405570000|2022-04-08 08:12:50|13301.14|13301.14|13301.14|13301.14|13301.14|13301.14|13301.14|13301.14|0
1649405600000|2022-04-08 08:13:20|13297.19|13297.19|13297.19|13297.19|13297.19|13297.19|13297.19|13297.19|0
1649405610000|2022-04-08 08:13:30|13295.21|13295.21|13295.21|13295.21|13295.21|13295.21|13295.21|13295.21|0
1649405630000|2022-04-08 08:13:50|13295.75|13295.75|13295.75|13295.75|13295.75|13295.75|13295.75|13295.75|0
1649405640000|2022-04-08 08:14:00|13297.12|13297.12|13293.17|13293.17|13297.12|13297.12|13292.41|13292.41|0
1649405660000|2022-04-08 08:14:20|13295.14|13295.14|13295.14|13295.14|13295.14|13295.14|13295.14|13295.14|0
1649405690000|2022-04-08 08:14:50|13296.51|13296.51|13296.51|13296.51|13296.51|13296.51|13296.51|13296.51|0
1649405710000|2022-04-08 08:15:10|13290.59|13290.59|13288.61|13288.61|13290.59|13290.59|13288.61|13288.61|0
1649405720000|2022-04-08 08:15:20|13286.64|13286.64|13288.61|13288.61|13288.61|13288.61|13286.64|13286.64|0
1649405730000|2022-04-08 08:15:30|13286.64|13286.64|13288.61|13288.61|13288.61|13288.61|13286.64|13286.64|0
1649405760000|2022-04-08 08:16:00|13287.93|13287.93|13287.93|13287.93|13287.93|13287.93|13287.93|13287.93|0
1649405800000|2022-04-08 08:16:40|13288.46|13288.46|13295.15|13295.15|13295.15|13295.15|13288.46|13288.46|0
1649405810000|2022-04-08 08:16:50|13297.12|13297.12|13298.49|13298.49|13298.49|13298.49|13297.12|13297.12|0
1649405850000|2022-04-08 08:17:30|13297.12|13297.12|13297.12|13297.12|13297.12|13297.12|13297.12|13297.12|0
1649405860000|2022-04-08 08:17:40|13295.15|13295.15|13295.15|13295.15|13295.15|13295.15|13295.15|13295.15|0
1649405880000|2022-04-08 08:18:00|13297.12|13297.12|13300.39|13300.39|13300.39|13300.39|13296.44|13296.44|0
1649405890000|2022-04-08 08:18:10|13302.44|13302.44|13300.39|13300.39|13302.44|13302.44|13300.39|13300.39|0
1649405940000|2022-04-08 08:19:00|13298.34|13298.34|13298.34|13298.34|13298.34|13298.34|13298.34|13298.34|0
1649405980000|2022-04-08 08:19:40|13302.28|13302.28|13302.28|13302.28|13302.28|13302.28|13302.28|13302.28|0
1649406000000|2022-04-08 08:20:00|13300.31|13300.31|13300.31|13300.31|13300.31|13300.31|13300.31|13300.31|0
1649406050000|2022-04-08 08:20:50|13298.26|13298.26|13298.26|13298.26|13298.26|13298.26|13298.26|13298.26|0
1649406090000|2022-04-08 08:21:30|13296.89|13296.89|13296.89|13296.89|13296.89|13296.89|13296.89|13296.89|0
1649406130000|2022-04-08 08:22:10|13300.84|13300.84|13300.84|13300.84|13300.84|13300.84|13300.84|13300.84|0
1649406160000|2022-04-08 08:22:40|13299.64|13299.64|13299.64|13299.64|13299.64|13299.64|13299.64|13299.64|0
1649406170000|2022-04-08 08:22:50|13301.69|13301.69|13301.69|13301.69|13301.69|13301.69|13301.69|13301.69|0
1649406180000|2022-04-08 08:23:00|13303.66|13303.66|13303.66|13303.66|13303.66|13303.66|13303.66|13303.66|0
1649406190000|2022-04-08 08:23:10|13304.35|13304.35|13303.66|13303.66|13304.35|13304.35|13303.66|13303.66|0
1649406210000|2022-04-08 08:23:30|13301.69|13301.69|13301.69|13301.69|13301.69|13301.69|13301.69|13301.69|0
1649406260000|2022-04-08 08:24:20|13302.37|13302.37|13301.69|13301.69|13302.37|13302.37|13301.69|13301.69|0
1649406270000|2022-04-08 08:24:30|13299.71|13299.71|13299.71|13299.71|13299.71|13299.71|13299.71|13299.71|0
1649406290000|2022-04-08 08:24:50|13303.66|13303.66|13303.66|13303.66|13303.66|13303.66|13303.66|13303.66|0
1649406300000|2022-04-08 08:25:00|13301.69|13301.69|13301.69|13301.69|13301.69|13301.69|13301.69|13301.69|0
1649406310000|2022-04-08 08:25:10|13299.71|13299.71|13299.71|13299.71|13299.71|13299.71|13299.71|13299.71|0
1649406320000|2022-04-08 08:25:20|13300.79|13300.79|13299.18|13299.18|13300.79|13300.79|13299.18|13299.18|0
1649406330000|2022-04-08 08:25:30|13299.71|13299.71|13300.25|13300.25|13300.25|13300.25|13299.71|13299.71|0
1649406340000|2022-04-08 08:25:40|13298.28|13298.28|13298.28|13298.28|13298.28|13298.28|13298.28|13298.28|0
1649406380000|2022-04-08 08:26:20|13295.54|13295.54|13295.54|13295.54|13295.54|13295.54|13295.54|13295.54|0
1649406410000|2022-04-08 08:26:50|13294.34|13294.34|13294.34|13294.34|13296.31|13296.31|13294.34|13294.34|0
1649406430000|2022-04-08 08:27:10|13295.7|13295.7|13295.02|13295.02|13295.7|13295.7|13295.02|13295.02|0
1649406450000|2022-04-08 08:27:30|13293.05|13293.05|13295.02|13295.02|13295.02|13295.02|13293.05|13293.05|0
1649406460000|2022-04-08 08:27:40|13293.05|13293.05|13293.65|13293.65|13293.65|13293.65|13293.05|13293.05|0
1649406480000|2022-04-08 08:28:00|13292.58|13292.58|13293.18|13293.18|13293.18|13293.18|13292.58|13292.58|0
1649406490000|2022-04-08 08:28:10|13295.15|13295.15|13295.15|13295.15|13295.15|13295.15|13295.15|13295.15|0
1649406530000|2022-04-08 08:28:50|13297.13|13297.13|13297.13|13297.13|13297.13|13297.13|13297.13|13297.13|0
1649406540000|2022-04-08 08:29:00|13296.53|13296.53|13296.53|13296.53|13296.53|13296.53|13296.53|13296.53|0
1649406550000|2022-04-08 08:29:10|13300.47|13300.47|13303.82|13303.82|13303.82|13303.82|13300.47|13300.47|0
1649406560000|2022-04-08 08:29:20|13305.02|13305.02|13302.97|13302.97|13305.02|13305.02|13302.97|13302.97|0
1649406580000|2022-04-08 08:29:40|13304.94|13304.94|13304.94|13304.94|13304.94|13304.94|13304.94|13304.94|0
1649406640000|2022-04-08 08:30:40|13310.87|13310.87|13309.5|13309.5|13310.87|13310.87|13309.5|13309.5|0
1649406670000|2022-04-08 08:31:10|13308.24|13308.24|13308.24|13308.24|13308.24|13308.24|13308.24|13308.24|0
1649406700000|2022-04-08 08:31:40|13310.97|13310.97|13310.97|13310.97|13310.97|13310.97|13310.97|13310.97|0
1649406710000|2022-04-08 08:31:50|13309|13309|13309|13309|13309|13309|13309|13309|0
1649406730000|2022-04-08 08:32:10|13310.97|13310.97|13312.95|13312.95|13312.95|13312.95|13310.97|13310.97|0
1649406750000|2022-04-08 08:32:30|13312.41|13312.41|13312.41|13312.41|13312.41|13312.41|13312.41|13312.41|0
1649406780000|2022-04-08 08:33:00|13312|13312|13312|13312|13312|13312|13312|13312|0
1649406790000|2022-04-08 08:33:10|13310.02|13310.02|13310.02|13310.02|13310.02|13310.02|13310.02|13310.02|0
1649406820000|2022-04-08 08:33:40|13308.05|13308.05|13307.37|13307.37|13308.05|13308.05|13307.37|13307.37|0
1649406850000|2022-04-08 08:34:10|13311.32|13311.32|13311.32|13311.32|13311.32|13311.32|13311.32|13311.32|0
1649406900000|2022-04-08 08:35:00|13307.37|13307.37|13307.37|13307.37|13307.37|13307.37|13307.37|13307.37|0
1649406910000|2022-04-08 08:35:10|13307.97|13307.97|13307.97|13307.97|13307.97|13307.97|13307.97|13307.97|0
1649406950000|2022-04-08 08:35:50|13307.43|13307.43|13307.43|13307.43|13307.43|13307.43|13307.43|13307.43|0
1649406990000|2022-04-08 08:36:30|13305.46|13305.46|13305.46|13305.46|13305.46|13305.46|13305.46|13305.46|0
1649407020000|2022-04-08 08:37:00|13306.06|13306.06|13306.06|13306.06|13306.06|13306.06|13306.06|13306.06|0
1649407030000|2022-04-08 08:37:10|13305.46|13305.46|13307.43|13307.43|13307.43|13307.43|13305.46|13305.46|0
1649407050000|2022-04-08 08:37:30|13306.59|13306.59|13306.59|13306.59|13306.59|13306.59|13306.59|13306.59|0
1649407100000|2022-04-08 08:38:20|13306.18|13306.18|13306.18|13306.18|13306.18|13306.18|13306.18|13306.18|0
1649407130000|2022-04-08 08:38:50|13305.5|13305.5|13305.5|13305.5|13305.5|13305.5|13305.5|13305.5|0
1649407140000|2022-04-08 08:39:00|13306.87|13306.87|13304.81|13304.81|13306.87|13306.87|13304.81|13304.81|0
1649407160000|2022-04-08 08:39:20|13306.62|13306.62|13306.62|13306.62|13306.62|13306.62|13306.62|13306.62|0
1649407180000|2022-04-08 08:39:40|13305.42|13305.42|13308.07|13308.07|13308.07|13308.07|13305.42|13305.42|0
1649407190000|2022-04-08 08:39:50|13308.67|13308.67|13308.67|13308.67|13308.67|13308.67|13308.67|13308.67|0
1649407250000|2022-04-08 08:40:50|13307.6|13307.6|13305.63|13305.63|13307.6|13307.6|13305.63|13305.63|0
1649407340000|2022-04-08 08:42:20|13303.65|13303.65|13303.65|13303.65|13303.65|13303.65|13303.65|13303.65|0
1649407360000|2022-04-08 08:42:40|13303.24|13303.24|13305.63|13305.63|13305.63|13305.63|13303.24|13303.24|0
1649407380000|2022-04-08 08:43:00|13307.6|13307.6|13308.01|13308.01|13308.01|13308.01|13307.6|13307.6|0
1649407410000|2022-04-08 08:43:30|13311.96|13311.96|13311.96|13311.96|13311.96|13311.96|13311.96|13311.96|0
1649407460000|2022-04-08 08:44:20|13312.37|13312.37|13312.97|13312.97|13312.97|13312.97|13312.37|13312.37|0
1649407480000|2022-04-08 08:44:40|13311|13311|13310.32|13310.32|13311|13311|13310.32|13310.32|0
1649407490000|2022-04-08 08:44:50|13312.29|13312.29|13308.95|13308.95|13312.29|13312.29|13308.95|13308.95|0
1649407500000|2022-04-08 08:45:00|13308.26|13308.26|13310.24|13310.24|13310.24|13310.24|13308.26|13308.26|0
1649407520000|2022-04-08 08:45:20|13308.26|13308.26|13308.26|13308.26|13308.26|13308.26|13308.26|13308.26|0
1649407530000|2022-04-08 08:45:30|13306.29|13306.29|13304.32|13304.32|13306.29|13306.29|13304.32|13304.32|0
1649407540000|2022-04-08 08:45:40|13304.92|13304.92|13304.92|13304.92|13304.92|13304.92|13304.92|13304.92|0
1649407590000|2022-04-08 08:46:30|13304.38|13304.38|13304.38|13304.38|13304.38|13304.38|13304.38|13304.38|0
1649407600000|2022-04-08 08:46:40|13303.18|13303.18|13303.18|13303.18|13303.18|13303.18|13303.18|13303.18|0
1649407610000|2022-04-08 08:46:50|13303.71|13303.71|13304.25|13304.25|13304.25|13304.25|13303.71|13303.71|0
1649407660000|2022-04-08 08:47:40|13308.2|13308.2|13308.2|13308.2|13308.2|13308.2|13308.2|13308.2|0
1649407710000|2022-04-08 08:48:30|13309.02|13309.02|13309.02|13309.02|13309.02|13309.02|13309.02|13309.02|0
1649407780000|2022-04-08 08:49:40|13312.97|13312.97|13312.97|13312.97|13312.97|13312.97|13312.97|13312.97|0
1649407820000|2022-04-08 08:50:20|13310.99|13310.99|13310.99|13310.99|13310.99|13310.99|13310.99|13310.99|0
1649407830000|2022-04-08 08:50:30|13309.02|13309.02|13307.04|13307.04|13309.02|13309.02|13305.07|13305.07|0
1649407870000|2022-04-08 08:51:10|13307.73|13307.73|13307.73|13307.73|13307.73|13307.73|13307.73|13307.73|0
1649407910000|2022-04-08 08:51:50|13313.65|13313.65|13313.65|13313.65|13313.65|13313.65|13313.65|13313.65|0
1649408000000|2022-04-08 08:53:20|13317.6|13317.6|13318.28|13318.28|13318.28|13318.28|13317.6|13317.6|0
1649408030000|2022-04-08 08:53:50|13316.31|13316.31|13316.31|13316.31|13316.31|13316.31|13316.31|13316.31|0
1649408040000|2022-04-08 08:54:00|13318.28|13318.28|13318.28|13318.28|13318.28|13318.28|13318.28|13318.28|0
1649408080000|2022-04-08 08:54:40|13316.18|13316.18|13316.18|13316.18|13316.18|13316.18|13316.18|13316.18|0
1649408090000|2022-04-08 08:54:50|13312.23|13312.23|13312.15|13312.15|13312.84|13312.84|13312.15|13312.15|0
1649408100000|2022-04-08 08:55:00|13311.74|13311.74|13311.74|13311.74|13311.74|13311.74|13311.74|13311.74|0
1649408130000|2022-04-08 08:55:30|13310.67|13310.67|13309.99|13309.99|13310.67|13310.67|13309.99|13309.99|0
1649408140000|2022-04-08 08:55:40|13309.57|13309.57|13308.49|13308.49|13309.57|13309.57|13308.49|13308.49|0
1649408150000|2022-04-08 08:55:50|13309.18|13309.18|13309.18|13309.18|13309.18|13309.18|13309.18|13309.18|0
1649408210000|2022-04-08 08:56:50|13309.71|13309.71|13310.79|13310.79|13310.79|13310.79|13309.71|13309.71|0
1649408220000|2022-04-08 08:57:00|13312.84|13312.84|13312.84|13312.84|13312.84|13312.84|13312.84|13312.84|0
1649408250000|2022-04-08 08:57:30|13310.86|13310.86|13310.86|13310.86|13310.86|13310.86|13310.86|13310.86|0
1649408270000|2022-04-08 08:57:50|13308.89|13308.89|13303.68|13303.68|13308.89|13308.89|13303.68|13303.68|0
1649408280000|2022-04-08 08:58:00|13301.7|13301.7|13305.65|13305.65|13305.65|13305.65|13301.7|13301.7|0
1649408290000|2022-04-08 08:58:10|13306.07|13306.07|13306.07|13306.07|13306.07|13306.07|13306.07|13306.07|0
1649408360000|2022-04-08 08:59:20|13305.47|13305.47|13305.47|13305.47|13305.47|13305.47|13305.47|13305.47|0
1649408370000|2022-04-08 08:59:30|13306.07|13306.07|13306.07|13306.07|13306.07|13306.07|13306.07|13306.07|0
1649408400000|2022-04-08 09:00:00|13300.15|13300.15|13298.17|13298.17|13300.15|13300.15|13298.17|13298.17|0
1649408470000|2022-04-08 09:01:10|13296.2|13296.2|13296.2|13296.2|13296.2|13296.2|13296.2|13296.2|0
1649408500000|2022-04-08 09:01:40|13294.59|13294.59|13294.59|13294.59|13294.59|13294.59|13294.59|13294.59|0
1649408510000|2022-04-08 09:01:50|13293.91|13293.91|13293.91|13293.91|13293.91|13293.91|13293.91|13293.91|0
1649408530000|2022-04-08 09:02:10|13289.96|13289.96|13289.96|13289.96|13289.96|13289.96|13289.96|13289.96|0
1649408540000|2022-04-08 09:02:20|13295.88|13295.88|13295.88|13295.88|13295.88|13295.88|13295.88|13295.88|0
1649408640000|2022-04-08 09:04:00|13296.57|13296.57|13291.34|13291.34|13296.57|13296.57|13291.34|13291.34|0
1649408690000|2022-04-08 09:04:50|13290.52|13290.52|13290.52|13290.52|13290.52|13290.52|13290.52|13290.52|0
1649408700000|2022-04-08 09:05:00|13288.54|13288.54|13288.54|13288.54|13288.54|13288.54|13288.54|13288.54|0
1649408710000|2022-04-08 09:05:10|13287.18|13287.18|13286.49|13286.49|13287.18|13287.18|13286.49|13286.49|0
1649408760000|2022-04-08 09:06:00|13285.13|13285.13|13285.13|13285.13|13285.13|13285.13|13285.13|13285.13|0
1649408790000|2022-04-08 09:06:30|13284.72|13284.72|13284.72|13284.72|13284.72|13284.72|13284.72|13284.72|0
1649408810000|2022-04-08 09:06:50|13282.74|13282.74|13278.79|13278.79|13282.74|13282.74|13278.79|13278.79|0
1649408850000|2022-04-08 09:07:30|13280.77|13280.77|13280.77|13280.77|13280.77|13280.77|13280.77|13280.77|0
1649408870000|2022-04-08 09:07:50|13273.93|13273.93|13276.66|13276.66|13276.66|13276.66|13273.93|13273.93|0
1649408890000|2022-04-08 09:08:10|13274.69|13274.69|13274.69|13274.69|13274.69|13274.69|13274.69|13274.69|0
1649408950000|2022-04-08 09:09:10|13276.74|13276.74|13277.42|13277.42|13277.42|13277.42|13276.74|13276.74|0
1649408980000|2022-04-08 09:09:40|13276.74|13276.74|13276.74|13276.74|13276.74|13276.74|13276.74|13276.74|0
1649409000000|2022-04-08 09:10:00|13278.11|13278.11|13278.11|13278.11|13278.11|13278.11|13278.11|13278.11|0
1649409030000|2022-04-08 09:10:30|13279.18|13279.18|13279.18|13279.18|13279.18|13279.18|13279.18|13279.18|0
1649409070000|2022-04-08 09:11:10|13278.5|13278.5|13277.4|13277.4|13278.5|13278.5|13277.4|13277.4|0
1649409080000|2022-04-08 09:11:20|13283.33|13283.33|13281.35|13281.35|13283.33|13283.33|13281.35|13281.35|0
1649409090000|2022-04-08 09:11:30|13279.38|13279.38|13279.38|13279.38|13279.38|13279.38|13279.38|13279.38|0
1649409100000|2022-04-08 09:11:40|13281.35|13281.35|13281.35|13281.35|13287.28|13287.28|13281.35|13281.35|0
1649409120000|2022-04-08 09:12:00|13277.4|13277.4|13277.4|13277.4|13277.4|13277.4|13277.4|13277.4|0
1649409230000|2022-04-08 09:13:50|13276.56|13276.56|13276.56|13276.56|13276.56|13276.56|13276.56|13276.56|0
1649409270000|2022-04-08 09:14:30|13280.51|13280.51|13280.51|13280.51|13280.51|13280.51|13280.51|13280.51|0
1649409280000|2022-04-08 09:14:40|13280.09|13280.09|13279.67|13279.67|13280.09|13280.09|13279.67|13279.67|0
1649409290000|2022-04-08 09:14:50|13277.7|13277.7|13275.72|13275.72|13277.7|13277.7|13275.72|13275.72|0
1649409300000|2022-04-08 09:15:00|13273.75|13273.75|13273.75|13273.75|13273.75|13273.75|13273.75|13273.75|0
1649409310000|2022-04-08 09:15:10|13279.67|13279.67|13277.7|13277.7|13279.67|13279.67|13277.7|13277.7|0
1649409330000|2022-04-08 09:15:30|13278.38|13278.38|13278.38|13278.38|13278.38|13278.38|13278.38|13278.38|0
1649409340000|2022-04-08 09:15:40|13278.98|13278.98|13278.98|13278.98|13278.98|13278.98|13278.98|13278.98|0
1649409360000|2022-04-08 09:16:00|13277.01|13277.01|13275.03|13275.03|13277.01|13277.01|13275.03|13275.03|0
1649409430000|2022-04-08 09:17:10|13269.11|13269.11|13269.11|13269.11|13269.11|13269.11|13269.11|13269.11|0
1649409440000|2022-04-08 09:17:20|13265.16|13265.16|13261.21|13261.21|13265.16|13265.16|13261.21|13261.21|0
1649409470000|2022-04-08 09:17:50|13261.63|13261.63|13262.05|13262.05|13262.05|13262.05|13261.63|13261.63|0
1649409500000|2022-04-08 09:18:20|13261.45|13261.45|13261.45|13261.45|13261.45|13261.45|13261.45|13261.45|0
1649409520000|2022-04-08 09:18:40|13262.82|13262.82|13263.5|13263.5|13263.5|13263.5|13262.82|13262.82|0
1649409540000|2022-04-08 09:19:00|13259.55|13259.55|13259.55|13259.55|13259.55|13259.55|13259.55|13259.55|0
1649409560000|2022-04-08 09:19:20|13257.58|13257.58|13257.58|13257.58|13257.58|13257.58|13257.58|13257.58|0
1649409690000|2022-04-08 09:21:30|13257.04|13257.04|13257.04|13257.04|13257.04|13257.04|13257.04|13257.04|0
1649409700000|2022-04-08 09:21:40|13255.07|13255.07|13255.07|13255.07|13255.07|13255.07|13255.07|13255.07|0
1649409740000|2022-04-08 09:22:20|13257.04|13257.04|13257.04|13257.04|13257.04|13257.04|13257.04|13257.04|0
1649409750000|2022-04-08 09:22:30|13257.72|13257.72|13258.41|13258.41|13258.41|13258.41|13257.72|13257.72|0
1649409770000|2022-04-08 09:22:50|13258.82|13258.82|13258.82|13258.82|13258.82|13258.82|13258.82|13258.82|0
1649409810000|2022-04-08 09:23:30|13258.14|13258.14|13258.14|13258.14|13258.14|13258.14|13258.14|13258.14|0
1649409820000|2022-04-08 09:23:40|13254.19|13254.19|13254.19|13254.19|13254.19|13254.19|13254.19|13254.19|0
1649409840000|2022-04-08 09:24:00|13253.58|13253.58|13253.58|13253.58|13253.58|13253.58|13253.58|13253.58|0
1649409900000|2022-04-08 09:25:00|13249.63|13249.63|13245.69|13245.69|13249.63|13249.63|13245.69|13245.69|0
1649409940000|2022-04-08 09:25:40|13246.29|13246.29|13246.29|13246.29|13246.29|13246.29|13246.29|13246.29|0
1649409990000|2022-04-08 09:26:30|13244.31|13244.31|13242.34|13242.34|13244.31|13244.31|13242.34|13242.34|0
1649410010000|2022-04-08 09:26:50|13243.02|13243.02|13243.71|13243.71|13243.71|13243.71|13243.02|13243.02|0
1649410020000|2022-04-08 09:27:00|13242.34|13242.34|13242.34|13242.34|13242.34|13242.34|13242.34|13242.34|0
1649410030000|2022-04-08 09:27:10|13244.31|13244.31|13246.29|13246.29|13246.29|13246.29|13244.31|13244.31|0
1649410050000|2022-04-08 09:27:30|13248.26|13248.26|13248.26|13248.26|13248.26|13248.26|13248.26|13248.26|0
1649410080000|2022-04-08 09:28:00|13250.24|13250.24|13250.24|13250.24|13250.24|13250.24|13250.24|13250.24|0
1649410100000|2022-04-08 09:28:20|13246.29|13246.29|13244.31|13244.31|13246.29|13246.29|13244.31|13244.31|0
1649410120000|2022-04-08 09:28:40|13238.39|13238.39|13238.39|13238.39|13238.39|13238.39|13238.39|13238.39|0
1649410140000|2022-04-08 09:29:00|13239.46|13239.46|13239.46|13239.46|13239.46|13239.46|13239.46|13239.46|0
1649410240000|2022-04-08 09:30:40|13240.15|13240.15|13240.15|13240.15|13240.15|13240.15|13240.15|13240.15|0
1649410260000|2022-04-08 09:31:00|13242.12|13242.12|13240.15|13240.15|13242.12|13242.12|13240.15|13240.15|0
1649410300000|2022-04-08 09:31:40|13242.2|13242.2|13242.2|13242.2|13242.2|13242.2|13242.2|13242.2|0
1649410310000|2022-04-08 09:31:50|13240.22|13240.22|13236.27|13236.27|13240.22|13240.22|13236.27|13236.27|0
1649410320000|2022-04-08 09:32:00|13240.22|13240.22|13240.22|13240.22|13240.22|13240.22|13240.22|13240.22|0
1649410330000|2022-04-08 09:32:10|13240.83|13240.83|13242.8|13242.8|13242.8|13242.8|13240.83|13240.83|0
1649410380000|2022-04-08 09:33:00|13242.38|13242.38|13242.38|13242.38|13242.38|13242.38|13242.38|13242.38|0
1649410400000|2022-04-08 09:33:20|13246.33|13246.33|13244.35|13244.35|13246.33|13246.33|13244.35|13244.35|0
1649410440000|2022-04-08 09:34:00|13247.09|13247.09|13247.77|13247.77|13247.77|13247.77|13247.09|13247.09|0
1649410450000|2022-04-08 09:34:10|13247.09|13247.09|13248.46|13248.46|13248.46|13248.46|13247.09|13247.09|0
1649410480000|2022-04-08 09:34:40|13249.14|13249.14|13249.14|13249.14|13249.14|13249.14|13249.14|13249.14|0
1649410490000|2022-04-08 09:34:50|13247.16|13247.16|13247.16|13247.16|13247.16|13247.16|13247.16|13247.16|0
1649410580000|2022-04-08 09:36:20|13245.19|13245.19|13245.19|13245.19|13245.19|13245.19|13245.19|13245.19|0
1649410600000|2022-04-08 09:36:40|13244.51|13244.51|13243.82|13243.82|13244.51|13244.51|13243.82|13243.82|0
1649410610000|2022-04-08 09:36:50|13243.14|13243.14|13243.14|13243.14|13243.14|13243.14|13243.14|13243.14|0
1649410630000|2022-04-08 09:37:10|13241.09|13241.09|13241.77|13241.77|13241.77|13241.77|13241.09|13241.09|0
1649410640000|2022-04-08 09:37:20|13242.46|13242.46|13241.77|13241.77|13242.46|13242.46|13241.77|13241.77|0
1649410660000|2022-04-08 09:37:40|13242.37|13242.37|13242.37|13242.37|13242.37|13242.37|13242.37|13242.37|0
1649410690000|2022-04-08 09:38:10|13238.43|13238.43|13242.37|13242.37|13242.37|13242.37|13238.43|13238.43|0
1649410710000|2022-04-08 09:38:30|13241.01|13241.01|13241.01|13241.01|13241.01|13241.01|13241.01|13241.01|0
1649410740000|2022-04-08 09:39:00|13242.98|13242.98|13256.8|13256.8|13256.8|13256.8|13242.98|13242.98|0
1649410760000|2022-04-08 09:39:20|13254.83|13254.83|13252.85|13252.85|13254.83|13254.83|13252.85|13252.85|0
1649410770000|2022-04-08 09:39:30|13248.91|13248.91|13248.91|13248.91|13248.91|13248.91|13248.91|13248.91|0
1649410800000|2022-04-08 09:40:00|13248.49|13248.49|13248.91|13248.91|13248.91|13248.91|13248.49|13248.49|0
1649410920000|2022-04-08 09:42:00|13250.27|13250.27|13250.27|13250.27|13250.27|13250.27|13250.27|13250.27|0
1649410940000|2022-04-08 09:42:20|13249.74|13249.74|13249.74|13249.74|13249.74|13249.74|13249.74|13249.74|0
1649410980000|2022-04-08 09:43:00|13250.42|13250.42|13251.1|13251.1|13251.1|13251.1|13250.42|13250.42|0
1649411000000|2022-04-08 09:43:20|13250.42|13250.42|13250.42|13250.42|13250.42|13250.42|13250.42|13250.42|0
1649411140000|2022-04-08 09:45:40|13251.79|13251.79|13251.79|13251.79|13251.79|13251.79|13251.79|13251.79|0
1649411180000|2022-04-08 09:46:20|13251.1|13251.1|13251.1|13251.1|13251.1|13251.1|13251.1|13251.1|0
1649411200000|2022-04-08 09:46:40|13249.13|13249.13|13247.15|13247.15|13249.13|13249.13|13247.15|13247.15|0
1649411220000|2022-04-08 09:47:00|13249.13|13249.13|13247.15|13247.15|13249.13|13249.13|13247.15|13247.15|0
1649411230000|2022-04-08 09:47:10|13245.18|13245.18|13245.18|13245.18|13245.18|13245.18|13245.18|13245.18|0
1649411280000|2022-04-08 09:48:00|13249.13|13249.13|13249.54|13249.54|13249.54|13249.54|13249.13|13249.13|0
1649411360000|2022-04-08 09:49:20|13250.22|13250.22|13250.22|13250.22|13250.22|13250.22|13250.22|13250.22|0
1649411370000|2022-04-08 09:49:30|13250.76|13250.76|13250.76|13250.76|13250.76|13250.76|13250.76|13250.76|0
1649411400000|2022-04-08 09:50:00|13252.73|13252.73|13252.73|13252.73|13252.73|13252.73|13252.73|13252.73|0
1649411410000|2022-04-08 09:50:10|13250.76|13250.76|13250.76|13250.76|13250.76|13250.76|13250.76|13250.76|0
1649411420000|2022-04-08 09:50:20|13250.22|13250.22|13249.47|13249.47|13250.76|13250.76|13249.47|13249.47|0
1649411430000|2022-04-08 09:50:30|13250.01|13250.01|13251.08|13251.08|13251.08|13251.08|13250.01|13250.01|0
1649411500000|2022-04-08 09:51:40|13252.29|13252.29|13251.08|13251.08|13252.29|13252.29|13251.08|13251.08|0
1649411510000|2022-04-08 09:51:50|13252.45|13252.45|13252.45|13252.45|13252.45|13252.45|13252.45|13252.45|0
1649411520000|2022-04-08 09:52:00|13250.84|13250.84|13253.05|13253.05|13253.05|13253.05|13250.84|13250.84|0
1649411540000|2022-04-08 09:52:20|13255.03|13255.03|13255.03|13255.03|13255.03|13255.03|13255.03|13255.03|0
1649411630000|2022-04-08 09:53:50|13255.71|13255.71|13255.03|13255.03|13257.08|13257.08|13255.03|13255.03|0
1649411640000|2022-04-08 09:54:00|13254.34|13254.34|13254.34|13254.34|13254.34|13254.34|13254.34|13254.34|0
1649411660000|2022-04-08 09:54:20|13260.27|13260.27|13260.27|13260.27|13260.27|13260.27|13260.27|13260.27|0
1649411670000|2022-04-08 09:54:30|13261.63|13261.63|13262.32|13262.32|13262.32|13262.32|13261.63|13261.63|0
1649411720000|2022-04-08 09:55:20|13261.63|13261.63|13262.32|13262.32|13262.32|13262.32|13261.63|13261.63|0
1649411750000|2022-04-08 09:55:50|13264.12|13264.12|13264.12|13264.12|13264.12|13264.12|13264.12|13264.12|0
1649411770000|2022-04-08 09:56:10|13262.76|13262.76|13262.76|13262.76|13262.76|13262.76|13262.76|13262.76|0
1649411780000|2022-04-08 09:56:20|13263.96|13263.96|13263.96|13263.96|13263.96|13263.96|13263.96|13263.96|0
1649411790000|2022-04-08 09:56:30|13263.36|13263.36|13263.36|13263.36|13263.36|13263.36|13263.36|13263.36|0
1649411860000|2022-04-08 09:57:40|13266.04|13266.04|13266.58|13266.58|13266.58|13266.58|13266.04|13266.04|0
1649411870000|2022-04-08 09:57:50|13268.55|13268.55|13268.55|13268.55|13268.55|13268.55|13268.55|13268.55|0
1649411880000|2022-04-08 09:58:00|13269.92|13269.92|13272.65|13272.65|13272.65|13272.65|13269.92|13269.92|0
1649411890000|2022-04-08 09:58:10|13273.06|13273.06|13272.38|13272.38|13273.06|13273.06|13272.38|13272.38|0
1649411910000|2022-04-08 09:58:30|13271.7|13271.7|13272.77|13272.77|13272.77|13272.77|13271.7|13271.7|0
1649411940000|2022-04-08 09:59:00|13272.09|13272.09|13272.09|13272.09|13272.09|13272.09|13272.09|13272.09|0
1649411950000|2022-04-08 09:59:10|13271.48|13271.48|13272.09|13272.09|13272.09|13272.09|13271.48|13271.48|0
1649411990000|2022-04-08 09:59:50|13274.06|13274.06|13270.11|13270.11|13274.06|13274.06|13270.11|13270.11|0
1649412000000|2022-04-08 10:00:00|13270.79|13270.79|13270.79|13270.79|13272.77|13272.77|13270.79|13270.79|0
1649412040000|2022-04-08 10:00:40|13270.38|13270.38|13270.38|13270.38|13270.38|13270.38|13270.38|13270.38|0
1649412070000|2022-04-08 10:01:10|13269.7|13269.7|13269.7|13269.7|13269.7|13269.7|13269.7|13269.7|0
1649412080000|2022-04-08 10:01:20|13269.29|13269.29|13269.29|13269.29|13269.29|13269.29|13269.29|13269.29|0
1649412170000|2022-04-08 10:02:50|13269.97|13269.97|13269.29|13269.29|13269.97|13269.97|13269.29|13269.29|0
1649412210000|2022-04-08 10:03:30|13273.24|13273.24|13273.24|13273.24|13273.24|13273.24|13273.24|13273.24|0
1649412230000|2022-04-08 10:03:50|13274.61|13274.61|13275.29|13275.29|13275.29|13275.29|13274.61|13274.61|0
1649412260000|2022-04-08 10:04:20|13273.32|13273.32|13273.32|13273.32|13273.32|13273.32|13273.32|13273.32|0
1649412290000|2022-04-08 10:04:50|13272.24|13272.24|13272.24|13272.24|13272.24|13272.24|13272.24|13272.24|0
1649412300000|2022-04-08 10:05:00|13271.71|13271.71|13272.24|13272.24|13272.24|13272.24|13271.71|13271.71|0
1649412320000|2022-04-08 10:05:20|13271.82|13271.82|13271.82|13271.82|13271.82|13271.82|13271.82|13271.82|0
1649412350000|2022-04-08 10:05:50|13271.4|13271.4|13270.14|13270.14|13271.4|13271.4|13270.14|13270.14|0
1649412420000|2022-04-08 10:07:00|13268.77|13268.77|13274.7|13274.7|13274.7|13274.7|13268.77|13268.77|0
1649412430000|2022-04-08 10:07:10|13275.38|13275.38|13274.93|13274.93|13278.19|13278.19|13273.41|13273.41|0
1649412440000|2022-04-08 10:07:20|13273.56|13273.56|13273.56|13273.56|13273.56|13273.56|13273.56|13273.56|0
1649412450000|2022-04-08 10:07:30|13272.88|13272.88|13272.88|13272.88|13272.88|13272.88|13272.88|13272.88|0
1649412470000|2022-04-08 10:07:50|13272.19|13272.19|13272.19|13272.19|13272.19|13272.19|13272.19|13272.19|0
1649412480000|2022-04-08 10:08:00|13273.03|13273.03|13273.87|13273.87|13273.87|13273.87|13273.03|13273.03|0
1649412550000|2022-04-08 10:09:10|13275.92|13275.92|13275.92|13275.92|13275.92|13275.92|13275.92|13275.92|0
1649412600000|2022-04-08 10:10:00|13279.87|13279.87|13279.87|13279.87|13279.87|13279.87|13279.87|13279.87|0
1649412620000|2022-04-08 10:10:20|13278.51|13278.51|13278.51|13278.51|13278.51|13278.51|13278.51|13278.51|0
1649412670000|2022-04-08 10:11:10|13280.48|13280.48|13278.51|13278.51|13280.48|13280.48|13278.51|13278.51|0
1649412740000|2022-04-08 10:12:20|13282.45|13282.45|13286.4|13286.4|13286.4|13286.4|13282.45|13282.45|0
1649412750000|2022-04-08 10:12:30|13284.43|13284.43|13284.43|13284.43|13284.43|13284.43|13284.43|13284.43|0
1649412820000|2022-04-08 10:13:40|13282.45|13282.45|13282.45|13282.45|13282.45|13282.45|13282.45|13282.45|0
1649412850000|2022-04-08 10:14:10|13281.77|13281.77|13281.51|13281.51|13281.77|13281.77|13280.4|13280.4|0
1649412860000|2022-04-08 10:14:20|13283.56|13283.56|13290.17|13290.17|13290.17|13290.17|13283.56|13283.56|0
1649412870000|2022-04-08 10:14:30|13292.14|13292.14|13292.14|13292.14|13292.14|13292.14|13292.14|13292.14|0
1649412890000|2022-04-08 10:14:50|13290.09|13290.09|13290.09|13290.09|13290.09|13290.09|13290.09|13290.09|0
1649412910000|2022-04-08 10:15:10|13289.02|13289.02|13289.02|13289.02|13289.02|13289.02|13289.02|13289.02|0
1649412920000|2022-04-08 10:15:20|13289.62|13289.62|13287.45|13287.45|13293.98|13293.98|13287.45|13287.45|0
1649412930000|2022-04-08 10:15:30|13286.85|13286.85|13285.48|13285.48|13286.85|13286.85|13284.88|13284.88|0
1649412940000|2022-04-08 10:15:40|13289.43|13289.43|13289.43|13289.43|13289.43|13289.43|13289.43|13289.43|0
1649412970000|2022-04-08 10:16:10|13285.48|13285.48|13283.5|13283.5|13285.48|13285.48|13283.5|13283.5|0
1649412980000|2022-04-08 10:16:20|13279.56|13279.56|13279.56|13279.56|13279.56|13279.56|13279.56|13279.56|0
1649412990000|2022-04-08 10:16:30|13277.58|13277.58|13277.58|13277.58|13277.58|13277.58|13277.58|13277.58|0
1649413000000|2022-04-08 10:16:40|13276.21|13276.21|13275.53|13275.53|13276.21|13276.21|13275.53|13275.53|0
1649413020000|2022-04-08 10:17:00|13273.56|13273.56|13269.61|13269.61|13273.56|13273.56|13269.61|13269.61|0
1649413030000|2022-04-08 10:17:10|13271.58|13271.58|13271.58|13271.58|13271.58|13271.58|13271.58|13271.58|0
1649413040000|2022-04-08 10:17:20|13269.53|13269.53|13269.53|13269.53|13269.53|13269.53|13269.53|13269.53|0
1649413050000|2022-04-08 10:17:30|13267.72|13267.72|13268.32|13268.32|13268.32|13268.32|13267.72|13267.72|0
1649413060000|2022-04-08 10:17:40|13266.35|13266.35|13262.47|13262.47|13266.35|13266.35|13262.47|13262.47|0
1649413070000|2022-04-08 10:17:50|13259.74|13259.74|13259.74|13259.74|13259.74|13259.74|13259.74|13259.74|0
1649413090000|2022-04-08 10:18:10|13260.42|13260.42|13260.42|13260.42|13260.42|13260.42|13260.42|13260.42|0
1649413100000|2022-04-08 10:18:20|13261.11|13261.11|13261.11|13261.11|13261.11|13261.11|13261.11|13261.11|0
1649413110000|2022-04-08 10:18:30|13263.08|13263.08|13263.08|13263.08|13263.08|13263.08|13263.08|13263.08|0
1649413120000|2022-04-08 10:18:40|13261.71|13261.71|13261.71|13261.71|13261.71|13261.71|13261.71|13261.71|0
1649413160000|2022-04-08 10:19:20|13262.4|13262.4|13263.76|13263.76|13263.76|13263.76|13262.4|13262.4|0
1649413170000|2022-04-08 10:19:30|13264.45|13264.45|13264.45|13264.45|13264.45|13264.45|13264.45|13264.45|0
1649413180000|2022-04-08 10:19:40|13263.76|13263.76|13264.45|13264.45|13264.45|13264.45|13263.76|13263.76|0
1649413240000|2022-04-08 10:20:40|13263.76|13263.76|13262.4|13262.4|13263.76|13263.76|13262.4|13262.4|0
1649413260000|2022-04-08 10:21:00|13260.42|13260.42|13260.42|13260.42|13260.42|13260.42|13260.42|13260.42|0
1649413350000|2022-04-08 10:22:30|13259.89|13259.89|13259.89|13259.89|13259.89|13259.89|13259.89|13259.89|0
1649413360000|2022-04-08 10:22:40|13257.91|13257.91|13257.91|13257.91|13257.91|13257.91|13257.91|13257.91|0
1649413370000|2022-04-08 10:22:50|13255.94|13255.94|13255.94|13255.94|13255.94|13255.94|13255.94|13255.94|0
1649413390000|2022-04-08 10:23:10|13251.99|13251.99|13255.94|13255.94|13255.94|13255.94|13251.99|13251.99|0
1649413410000|2022-04-08 10:23:30|13253.96|13253.96|13247.81|13247.81|13253.96|13253.96|13247.81|13247.81|0
1649413420000|2022-04-08 10:23:40|13247.13|13247.13|13247.13|13247.13|13247.13|13247.13|13247.13|13247.13|0
1649413500000|2022-04-08 10:25:00|13247.81|13247.81|13246.98|13246.98|13247.81|13247.81|13246.44|13246.44|0
1649413510000|2022-04-08 10:25:10|13245.61|13245.61|13245.61|13245.61|13245.61|13245.61|13245.61|13245.61|0
1649413520000|2022-04-08 10:25:20|13243.56|13243.56|13242.49|13242.49|13243.56|13243.56|13242.49|13242.49|0
1649413530000|2022-04-08 10:25:30|13243.02|13243.02|13243.02|13243.02|13243.02|13243.02|13243.02|13243.02|0
1649413540000|2022-04-08 10:25:40|13239.08|13239.08|13238.65|13238.65|13239.08|13239.08|13238.65|13238.65|0
1649413590000|2022-04-08 10:26:30|13236.68|13236.68|13236.68|13236.68|13236.68|13236.68|13236.68|13236.68|0
1649413640000|2022-04-08 10:27:20|13238.73|13238.73|13238.73|13238.73|13238.73|13238.73|13238.73|13238.73|0
1649413650000|2022-04-08 10:27:30|13238.13|13238.13|13238.13|13238.13|13238.13|13238.13|13238.13|13238.13|0
1649413710000|2022-04-08 10:28:30|13237.53|13237.53|13237.53|13237.53|13237.53|13237.53|13237.53|13237.53|0
1649413720000|2022-04-08 10:28:40|13238.35|13238.35|13240.16|13240.16|13240.16|13240.16|13238.35|13238.35|0
1649413800000|2022-04-08 10:30:00|13241.52|13241.52|13241.52|13241.52|13241.52|13241.52|13241.52|13241.52|0
1649413880000|2022-04-08 10:31:20|13242.21|13242.21|13242.21|13242.21|13242.21|13242.21|13242.21|13242.21|0
1649413900000|2022-04-08 10:31:40|13236.28|13236.28|13236.28|13236.28|13236.28|13236.28|13236.28|13236.28|0
1649413960000|2022-04-08 10:32:40|13235.21|13235.21|13235.08|13235.08|13235.21|13235.21|13234.67|13234.67|0
1649413970000|2022-04-08 10:32:50|13234.55|13234.55|13233.72|13233.72|13234.55|13234.55|13233.72|13233.72|0
1649414000000|2022-04-08 10:33:20|13235.69|13235.69|13235.69|13235.69|13235.69|13235.69|13235.69|13235.69|0
1649414010000|2022-04-08 10:33:30|13239.64|13239.64|13239.64|13239.64|13239.64|13239.64|13239.64|13239.64|0
1649414030000|2022-04-08 10:33:50|13242.38|13242.38|13241.01|13241.01|13242.38|13242.38|13241.01|13241.01|0
1649414050000|2022-04-08 10:34:10|13240.32|13240.32|13240.32|13240.32|13240.32|13240.32|13240.32|13240.32|0
1649414080000|2022-04-08 10:34:40|13239.79|13239.79|13239.79|13239.79|13239.79|13239.79|13239.79|13239.79|0
1649414100000|2022-04-08 10:35:00|13238.42|13238.42|13238.42|13238.42|13238.42|13238.42|13238.42|13238.42|0
1649414110000|2022-04-08 10:35:10|13239.1|13239.1|13239.64|13239.64|13239.64|13239.64|13239.1|13239.1|0
1649414130000|2022-04-08 10:35:30|13243.59|13243.59|13244.27|13244.27|13244.27|13244.27|13243.59|13243.59|0
1649414180000|2022-04-08 10:36:20|13245.64|13245.64|13245.64|13245.64|13245.64|13245.64|13245.64|13245.64|0
1649414210000|2022-04-08 10:36:50|13247.61|13247.61|13247.61|13247.61|13247.61|13247.61|13247.61|13247.61|0
1649414230000|2022-04-08 10:37:10|13247.01|13247.01|13247.01|13247.01|13247.01|13247.01|13247.01|13247.01|0
1649414250000|2022-04-08 10:37:30|13250.96|13250.96|13250.96|13250.96|13250.96|13250.96|13250.96|13250.96|0
1649414290000|2022-04-08 10:38:10|13253.01|13253.01|13253.01|13253.01|13253.01|13253.01|13253.01|13253.01|0
1649414310000|2022-04-08 10:38:30|13251.64|13251.64|13255.59|13255.59|13255.59|13255.59|13251.64|13251.64|0
1649414320000|2022-04-08 10:38:40|13251.64|13251.64|13253.62|13253.62|13253.62|13253.62|13249.67|13249.67|0
1649414340000|2022-04-08 10:39:00|13253.2|13253.2|13253.2|13253.2|13253.2|13253.2|13253.2|13253.2|0
1649414390000|2022-04-08 10:39:50|13252.52|13252.52|13252.52|13252.52|13252.52|13252.52|13252.52|13252.52|0
1649414410000|2022-04-08 10:40:10|13254.49|13254.49|13254.49|13254.49|13254.49|13254.49|13254.49|13254.49|0
1649414430000|2022-04-08 10:40:30|13255.09|13255.09|13255.09|13255.09|13255.09|13255.09|13255.09|13255.09|0
1649414460000|2022-04-08 10:41:00|13255.7|13255.7|13255.7|13255.7|13255.7|13255.7|13255.7|13255.7|0
1649414490000|2022-04-08 10:41:30|13254.85|13254.85|13255.27|13255.27|13255.27|13255.27|13254.85|13254.85|0
1649414510000|2022-04-08 10:41:50|13253.3|13253.3|13255.27|13255.27|13255.27|13255.27|13249.35|13249.35|0
1649414520000|2022-04-08 10:42:00|13259.22|13259.22|13264.54|13264.54|13264.54|13264.54|13259.22|13259.22|0
1649414530000|2022-04-08 10:42:10|13265.22|13265.22|13265.22|13265.22|13265.22|13265.22|13265.22|13265.22|0
1649414560000|2022-04-08 10:42:40|13261.27|13261.27|13259.3|13259.3|13261.27|13261.27|13259.3|13259.3|0
1649414650000|2022-04-08 10:44:10|13260.67|13260.67|13260.67|13260.67|13260.67|13260.67|13260.67|13260.67|0
1649414720000|2022-04-08 10:45:20|13264.62|13264.62|13264.62|13264.62|13264.62|13264.62|13264.62|13264.62|0
1649414740000|2022-04-08 10:45:40|13270.54|13270.54|13270.54|13270.54|13270.54|13270.54|13270.54|13270.54|0
1649414760000|2022-04-08 10:46:00|13272.51|13272.51|13270.54|13270.54|13272.51|13272.51|13270.54|13270.54|0
1649414810000|2022-04-08 10:46:50|13271.08|13271.08|13271.08|13271.08|13271.08|13271.08|13271.08|13271.08|0
1649414840000|2022-04-08 10:47:20|13273.81|13273.81|13273.81|13273.81|13273.81|13273.81|13273.81|13273.81|0
1649414910000|2022-04-08 10:48:30|13275.78|13275.78|13276.61|13276.61|13276.61|13276.61|13275.78|13275.78|0
1649414920000|2022-04-08 10:48:40|13278.58|13278.58|13278.58|13278.58|13278.58|13278.58|13278.58|13278.58|0
1649414930000|2022-04-08 10:48:50|13283.2|13283.2|13282|13282|13283.2|13283.2|13282|13282|0
1649414940000|2022-04-08 10:49:00|13281.4|13281.4|13282|13282|13282|13282|13281.4|13281.4|0
1649415010000|2022-04-08 10:50:10|13285.95|13285.95|13285.95|13285.95|13285.95|13285.95|13285.95|13285.95|0
1649415020000|2022-04-08 10:50:20|13283.97|13283.97|13282|13282|13283.97|13283.97|13282|13282|0
1649415050000|2022-04-08 10:50:50|13285.95|13285.95|13287.92|13287.92|13287.92|13287.92|13283.97|13283.97|0
1649415070000|2022-04-08 10:51:10|13289.97|13289.97|13289.97|13289.97|13289.97|13289.97|13289.97|13289.97|0
1649415140000|2022-04-08 10:52:20|13292.02|13292.02|13292.02|13292.02|13292.02|13292.02|13292.02|13292.02|0
1649415200000|2022-04-08 10:53:20|13290.66|13290.66|13292.02|13292.02|13292.02|13292.02|13290.66|13290.66|0
1649415210000|2022-04-08 10:53:30|13290.66|13290.66|13290.66|13290.66|13290.66|13290.66|13290.66|13290.66|0
1649415290000|2022-04-08 10:54:50|13292.63|13292.63|13292.63|13292.63|13292.63|13292.63|13292.63|13292.63|0
1649415330000|2022-04-08 10:55:30|13293.84|13293.84|13295.04|13295.04|13295.04|13295.04|13292.63|13292.63|0
1649415380000|2022-04-08 10:56:20|13297.02|13297.02|13297.02|13297.02|13297.02|13297.02|13297.02|13297.02|0
1649415390000|2022-04-08 10:56:30|13297.55|13297.55|13297.55|13297.55|13297.55|13297.55|13297.55|13297.55|0
1649415400000|2022-04-08 10:56:40|13293.6|13293.6|13293.6|13293.6|13293.6|13293.6|13293.6|13293.6|0
1649415440000|2022-04-08 10:57:20|13294.44|13294.44|13294.44|13294.44|13294.44|13294.44|13294.44|13294.44|0
1649415460000|2022-04-08 10:57:40|13296.42|13296.42|13296.42|13296.42|13296.42|13296.42|13296.42|13296.42|0
1649415470000|2022-04-08 10:57:50|13300.37|13300.37|13300.37|13300.37|13300.37|13300.37|13300.37|13300.37|0
1649415490000|2022-04-08 10:58:10|13298.39|13298.39|13298.39|13298.39|13298.39|13298.39|13298.39|13298.39|0
1649415520000|2022-04-08 10:58:40|13299.08|13299.08|13299.08|13299.08|13299.08|13299.08|13299.08|13299.08|0
1649415530000|2022-04-08 10:58:50|13300.76|13300.76|13301.58|13301.58|13301.58|13301.58|13300.76|13300.76|0
1649415600000|2022-04-08 11:00:00|13301.04|13301.04|13301.04|13301.04|13301.04|13301.04|13301.04|13301.04|0
1649415700000|2022-04-08 11:01:40|13302.65|13302.65|13302.65|13302.65|13302.65|13302.65|13302.65|13302.65|0
1649415720000|2022-04-08 11:02:00|13303.19|13303.19|13303.19|13303.19|13303.19|13303.19|13303.19|13303.19|0
1649415820000|2022-04-08 11:03:40|13305.24|13305.24|13307.21|13307.21|13307.21|13307.21|13305.24|13305.24|0
1649415840000|2022-04-08 11:04:00|13306.01|13306.01|13305.32|13305.32|13306.01|13306.01|13305.32|13305.32|0
1649415850000|2022-04-08 11:04:10|13304.64|13304.64|13305.32|13305.32|13305.32|13305.32|13304.64|13304.64|0
1649415890000|2022-04-08 11:04:50|13303.35|13303.35|13303.35|13303.35|13303.35|13303.35|13303.35|13303.35|0
1649415980000|2022-04-08 11:06:20|13302.75|13302.75|13302.75|13302.75|13302.75|13302.75|13302.75|13302.75|0
1649416020000|2022-04-08 11:07:00|13303.43|13303.43|13303.43|13303.43|13303.43|13303.43|13303.43|13303.43|0
1649416030000|2022-04-08 11:07:10|13302.75|13302.75|13302.75|13302.75|13302.75|13302.75|13302.75|13302.75|0
1649416050000|2022-04-08 11:07:30|13304.72|13304.72|13304.72|13304.72|13304.72|13304.72|13304.72|13304.72|0
1649416060000|2022-04-08 11:07:40|13304.04|13304.04|13304.04|13304.04|13304.04|13304.04|13304.04|13304.04|0
1649416220000|2022-04-08 11:10:20|13302.06|13302.06|13302.06|13302.06|13302.06|13302.06|13302.06|13302.06|0
1649416230000|2022-04-08 11:10:30|13306.01|13306.01|13306.01|13306.01|13307.99|13307.99|13306.01|13306.01|0
1649416280000|2022-04-08 11:11:20|13303.87|13303.87|13304.55|13304.55|13304.55|13304.55|13303.87|13303.87|0
1649416300000|2022-04-08 11:11:40|13304.02|13304.02|13304.02|13304.02|13304.02|13304.02|13304.02|13304.02|0
1649416320000|2022-04-08 11:12:00|13307.96|13307.96|13307.96|13307.96|13307.96|13307.96|13307.96|13307.96|0
1649416340000|2022-04-08 11:12:20|13308.5|13308.5|13308.5|13308.5|13308.5|13308.5|13308.5|13308.5|0
1649416390000|2022-04-08 11:13:10|13312.45|13312.45|13312.45|13312.45|13312.45|13312.45|13312.45|13312.45|0
1649416400000|2022-04-08 11:13:20|13311.77|13311.77|13310.4|13310.4|13311.77|13311.77|13310.4|13310.4|0
1649416410000|2022-04-08 11:13:30|13308.42|13308.42|13308.42|13308.42|13308.42|13308.42|13308.42|13308.42|0
1649416420000|2022-04-08 11:13:40|13306.74|13306.74|13306.74|13306.74|13306.74|13306.74|13306.74|13306.74|0
1649416500000|2022-04-08 11:15:00|13305.38|13305.38|13305.38|13305.38|13305.38|13305.38|13305.38|13305.38|0
1649416510000|2022-04-08 11:15:10|13309.32|13309.32|13309.32|13309.32|13309.32|13309.32|13309.32|13309.32|0
1649416620000|2022-04-08 11:17:00|13310.17|13310.17|13304.24|13304.24|13310.17|13310.17|13304.24|13304.24|0
1649416660000|2022-04-08 11:17:40|13303.56|13303.56|13303.56|13303.56|13303.56|13303.56|13303.56|13303.56|0
1649416680000|2022-04-08 11:18:00|13305.53|13305.53|13305.53|13305.53|13305.53|13305.53|13305.53|13305.53|0
1649416720000|2022-04-08 11:18:40|13306.22|13306.22|13306.22|13306.22|13306.22|13306.22|13306.22|13306.22|0
1649416760000|2022-04-08 11:19:20|13306.75|13306.75|13307.82|13307.82|13307.82|13307.82|13306.75|13306.75|0
1649416780000|2022-04-08 11:19:40|13309.8|13309.8|13309.8|13309.8|13309.8|13309.8|13309.8|13309.8|0
1649416810000|2022-04-08 11:20:10|13309.38|13309.38|13311.35|13311.35|13311.35|13311.35|13309.38|13309.38|0
1649416860000|2022-04-08 11:21:00|13310.75|13310.75|13310.75|13310.75|13310.75|13310.75|13310.75|13310.75|0
1649416870000|2022-04-08 11:21:10|13311.29|13311.29|13312.58|13312.58|13312.58|13312.58|13310.6|13310.6|0
1649416890000|2022-04-08 11:21:30|13311.89|13311.89|13311.89|13311.89|13311.89|13311.89|13311.89|13311.89|0
1649416900000|2022-04-08 11:21:40|13310.29|13310.29|13310.29|13310.29|13310.29|13310.29|13310.29|13310.29|0
1649416980000|2022-04-08 11:23:00|13308.31|13308.31|13308.31|13308.31|13308.31|13308.31|13308.31|13308.31|0
1649416990000|2022-04-08 11:23:10|13306.34|13306.34|13306.34|13306.34|13306.34|13306.34|13306.34|13306.34|0
1649417090000|2022-04-08 11:24:50|13305.93|13305.93|13305.93|13305.93|13305.93|13305.93|13305.93|13305.93|0
1649417120000|2022-04-08 11:25:20|13304.56|13304.56|13304.56|13304.56|13304.56|13304.56|13304.56|13304.56|0
1649417130000|2022-04-08 11:25:30|13306.53|13306.53|13306.53|13306.53|13306.53|13306.53|13306.53|13306.53|0
1649417180000|2022-04-08 11:26:20|13304.56|13304.56|13302.58|13302.58|13304.56|13304.56|13302.58|13302.58|0
1649417190000|2022-04-08 11:26:30|13300.61|13300.61|13300.61|13300.61|13300.61|13300.61|13300.61|13300.61|0
1649417220000|2022-04-08 11:27:00|13301.81|13301.81|13301.81|13301.81|13301.81|13301.81|13301.81|13301.81|0
1649417250000|2022-04-08 11:27:30|13302.5|13302.5|13302.5|13302.5|13302.5|13302.5|13302.5|13302.5|0
1649417260000|2022-04-08 11:27:40|13304.47|13304.47|13304.47|13304.47|13304.47|13304.47|13304.47|13304.47|0
1649417290000|2022-04-08 11:28:10|13305.16|13305.16|13305.16|13305.16|13305.16|13305.16|13305.16|13305.16|0
1649417310000|2022-04-08 11:28:30|13305.84|13305.84|13305.16|13305.16|13305.84|13305.84|13305.16|13305.16|0
1649417400000|2022-04-08 11:30:00|13305.58|13305.58|13305.58|13305.58|13305.58|13305.58|13305.58|13305.58|0
1649417410000|2022-04-08 11:30:10|13299.65|13299.65|13299.65|13299.65|13299.65|13299.65|13299.65|13299.65|0
1649417520000|2022-04-08 11:32:00|13301.63|13301.63|13301.63|13301.63|13301.63|13301.63|13301.63|13301.63|0
1649417570000|2022-04-08 11:32:50|13302.16|13302.16|13302.16|13302.16|13302.16|13302.16|13302.16|13302.16|0
1649417600000|2022-04-08 11:33:20|13301.48|13301.48|13301.48|13301.48|13301.48|13301.48|13301.48|13301.48|0
1649417650000|2022-04-08 11:34:10|13302.16|13302.16|13302.16|13302.16|13302.16|13302.16|13302.16|13302.16|0
1649417670000|2022-04-08 11:34:30|13300.96|13300.96|13300.96|13300.96|13300.96|13300.96|13300.96|13300.96|0
1649417710000|2022-04-08 11:35:10|13298.91|13298.91|13298.91|13298.91|13298.91|13298.91|13298.91|13298.91|0
1649417720000|2022-04-08 11:35:20|13299.73|13299.73|13297.75|13297.75|13299.73|13299.73|13297.75|13297.75|0
1649417740000|2022-04-08 11:35:40|13298.44|13298.44|13298.44|13298.44|13298.44|13298.44|13298.44|13298.44|0
1649417810000|2022-04-08 11:36:50|13296.46|13296.46|13292.51|13292.51|13296.46|13296.46|13292.51|13292.51|0
1649417820000|2022-04-08 11:37:00|13292.09|13292.09|13292.09|13292.09|13292.09|13292.09|13292.09|13292.09|0
1649417840000|2022-04-08 11:37:20|13291.41|13291.41|13291.41|13291.41|13291.41|13291.41|13291.41|13291.41|0
1649418020000|2022-04-08 11:40:20|13289.43|13289.43|13289.43|13289.43|13289.43|13289.43|13289.43|13289.43|0
1649418050000|2022-04-08 11:40:50|13291.49|13291.49|13291.49|13291.49|13291.49|13291.49|13291.49|13291.49|0
1649418060000|2022-04-08 11:41:00|13293.46|13293.46|13293.46|13293.46|13293.46|13293.46|13293.46|13293.46|0
1649418070000|2022-04-08 11:41:10|13294.83|13294.83|13294.83|13294.83|13294.83|13294.83|13294.83|13294.83|0
1649418080000|2022-04-08 11:41:20|13304.7|13304.7|13294.83|13294.83|13304.7|13304.7|13294.83|13294.83|0
1649418170000|2022-04-08 11:42:50|13295.51|13295.51|13291.56|13291.56|13295.51|13295.51|13291.56|13291.56|0
1649418210000|2022-04-08 11:43:30|13290.96|13290.96|13291.5|13291.5|13291.5|13291.5|13290.96|13290.96|0
1649418220000|2022-04-08 11:43:40|13290.67|13290.67|13288.7|13288.7|13290.67|13290.67|13288.7|13288.7|0
1649418300000|2022-04-08 11:45:00|13289.38|13289.38|13286.04|13286.04|13289.38|13289.38|13286.04|13286.04|0
1649418320000|2022-04-08 11:45:20|13288.02|13288.02|13284.07|13284.07|13288.02|13288.02|13284.07|13284.07|0
1649418380000|2022-04-08 11:46:20|13284.91|13284.91|13286.59|13286.59|13286.59|13286.59|13284.91|13284.91|0
1649418420000|2022-04-08 11:47:00|13286.05|13286.05|13286.05|13286.05|13286.05|13286.05|13286.05|13286.05|0
1649418440000|2022-04-08 11:47:20|13285.63|13285.63|13285.63|13285.63|13285.63|13285.63|13285.63|13285.63|0
1649418590000|2022-04-08 11:49:50|13287.61|13287.61|13287.61|13287.61|13287.61|13287.61|13287.61|13287.61|0
1649418600000|2022-04-08 11:50:00|13286.92|13286.92|13287.61|13287.61|13287.61|13287.61|13286.92|13286.92|0
1649418620000|2022-04-08 11:50:20|13286.24|13286.24|13286.24|13286.24|13286.24|13286.24|13286.24|13286.24|0
1649418640000|2022-04-08 11:50:40|13285.56|13285.56|13285.56|13285.56|13285.56|13285.56|13285.56|13285.56|0
1649418660000|2022-04-08 11:51:00|13284.87|13284.87|13284.87|13284.87|13284.87|13284.87|13284.87|13284.87|0
1649418680000|2022-04-08 11:51:20|13284.46|13284.46|13283.04|13283.04|13284.46|13284.46|13282.22|13282.22|0
1649418690000|2022-04-08 11:51:30|13285.77|13285.77|13281.83|13281.83|13285.77|13285.77|13281.83|13281.83|0
1649418720000|2022-04-08 11:52:00|13280.46|13280.46|13280.46|13280.46|13280.46|13280.46|13280.46|13280.46|0
1649418810000|2022-04-08 11:53:30|13279.39|13279.39|13279.39|13279.39|13279.39|13279.39|13279.39|13279.39|0
1649418970000|2022-04-08 11:56:10|13277.41|13277.41|13278.1|13278.1|13278.1|13278.1|13277.41|13277.41|0
1649418990000|2022-04-08 11:56:30|13276.12|13276.12|13276.12|13276.12|13276.12|13276.12|13276.12|13276.12|0
1649419000000|2022-04-08 11:56:40|13274.86|13274.86|13274.86|13274.86|13274.86|13274.86|13274.86|13274.86|0
1649419030000|2022-04-08 11:57:10|13276.83|13276.83|13276.83|13276.83|13276.83|13276.83|13276.83|13276.83|0
1649419040000|2022-04-08 11:57:20|13278.89|13278.89|13278.89|13278.89|13278.89|13278.89|13278.89|13278.89|0
1649419050000|2022-04-08 11:57:30|13280.86|13280.86|13278.89|13278.89|13280.86|13280.86|13278.89|13278.89|0
1649419070000|2022-04-08 11:57:50|13276.91|13276.91|13276.91|13276.91|13276.91|13276.91|13276.91|13276.91|0
1649419110000|2022-04-08 11:58:30|13280.86|13280.86|13280.86|13280.86|13280.86|13280.86|13280.86|13280.86|0
1649419120000|2022-04-08 11:58:40|13280.26|13280.26|13279.65|13279.65|13280.26|13280.26|13279.65|13279.65|0
1649419140000|2022-04-08 11:59:00|13280.07|13280.07|13280.07|13280.07|13280.07|13280.07|13280.07|13280.07|0
1649419150000|2022-04-08 11:59:10|13278.4|13278.4|13278.81|13278.81|13278.81|13278.81|13278.4|13278.4|0
1649419170000|2022-04-08 11:59:30|13278.4|13278.4|13278.4|13278.4|13278.4|13278.4|13278.4|13278.4|0
1649419180000|2022-04-08 11:59:40|13277.56|13277.56|13278.82|13278.82|13278.82|13278.82|13277.56|13277.56|0
1649419200000|2022-04-08 12:00:00|13279.24|13279.24|13278.98|13278.98|13279.24|13279.24|13278.56|13278.56|0
1649419210000|2022-04-08 12:00:10|13275.03|13275.03|13271.08|13271.08|13275.03|13275.03|13271.08|13271.08|0
1649419320000|2022-04-08 12:02:00|13273.13|13273.13|13272.45|13272.45|13273.13|13273.13|13272.45|13272.45|0
1649419330000|2022-04-08 12:02:10|13274.42|13274.42|13274.42|13274.42|13274.42|13274.42|13274.42|13274.42|0
1649419360000|2022-04-08 12:02:40|13272.37|13272.37|13272.37|13272.37|13273.05|13273.05|13272.37|13272.37|0
1649419380000|2022-04-08 12:03:00|13273.74|13273.74|13273.74|13273.74|13273.74|13273.74|13273.74|13273.74|0
1649419400000|2022-04-08 12:03:20|13274.16|13274.16|13274.16|13274.16|13274.16|13274.16|13274.16|13274.16|0
1649419440000|2022-04-08 12:04:00|13276.21|13276.21|13276.21|13276.21|13276.21|13276.21|13276.21|13276.21|0
1649419450000|2022-04-08 12:04:10|13276.89|13276.89|13276.89|13276.89|13276.89|13276.89|13276.89|13276.89|0
1649419500000|2022-04-08 12:05:00|13277.31|13277.31|13277.31|13277.31|13277.31|13277.31|13277.31|13277.31|0
1649419590000|2022-04-08 12:06:30|13283.24|13283.24|13283.24|13283.24|13283.24|13283.24|13283.24|13283.24|0
1649419600000|2022-04-08 12:06:40|13283.92|13283.92|13284.6|13284.6|13284.6|13284.6|13283.92|13283.92|0
1649419610000|2022-04-08 12:06:50|13285.14|13285.14|13285.14|13285.14|13285.14|13285.14|13285.14|13285.14|0
1649419620000|2022-04-08 12:07:00|13283.17|13283.17|13279.82|13279.82|13283.17|13283.17|13279.82|13279.82|0
1649419690000|2022-04-08 12:08:10|13278.98|13278.98|13278.98|13278.98|13278.98|13278.98|13278.98|13278.98|0
1649419750000|2022-04-08 12:09:10|13278.3|13278.3|13277.62|13277.62|13278.3|13278.3|13277.62|13277.62|0
1649419780000|2022-04-08 12:09:40|13277.01|13277.01|13277.01|13277.01|13277.01|13277.01|13277.01|13277.01|0
1649419810000|2022-04-08 12:10:10|13277.55|13277.55|13277.55|13277.55|13277.55|13277.55|13277.55|13277.55|0
1649419890000|2022-04-08 12:11:30|13279.52|13279.52|13279.52|13279.52|13279.52|13279.52|13279.52|13279.52|0
1649419900000|2022-04-08 12:11:40|13280.06|13280.06|13280.66|13280.66|13280.66|13280.66|13280.06|13280.06|0
1649419910000|2022-04-08 12:11:50|13281.27|13281.27|13281.27|13281.27|13281.27|13281.27|13281.27|13281.27|0
1649419950000|2022-04-08 12:12:30|13285.37|13285.37|13285.37|13285.37|13285.37|13285.37|13285.37|13285.37|0
1649419960000|2022-04-08 12:12:40|13287.42|13287.42|13287.42|13287.42|13287.42|13287.42|13287.42|13287.42|0
1649419970000|2022-04-08 12:12:50|13288.26|13288.26|13288.26|13288.26|13288.26|13288.26|13288.26|13288.26|0
1649419980000|2022-04-08 12:13:00|13288.67|13288.67|13288.67|13288.67|13288.67|13288.67|13288.67|13288.67|0
1649420040000|2022-04-08 12:14:00|13289.08|13289.08|13289.08|13289.08|13289.08|13289.08|13289.08|13289.08|0
1649420070000|2022-04-08 12:14:30|13289.49|13289.49|13289.49|13289.49|13289.49|13289.49|13289.49|13289.49|0
1649420080000|2022-04-08 12:14:40|13290.17|13290.17|13290.17|13290.17|13290.17|13290.17|13289.49|13289.49|0
1649420100000|2022-04-08 12:15:00|13292.15|13292.15|13292.15|13292.15|13292.15|13292.15|13292.15|13292.15|0
1649420180000|2022-04-08 12:16:20|13292.83|13292.83|13292.42|13292.42|13292.83|13292.83|13292.42|13292.42|0
1649420230000|2022-04-08 12:17:10|13297.89|13297.89|13297.89|13297.89|13297.89|13297.89|13297.89|13297.89|0
1649420270000|2022-04-08 12:17:50|13291.97|13291.97|13291.97|13291.97|13291.97|13291.97|13291.97|13291.97|0
1649420330000|2022-04-08 12:18:50|13293.94|13293.94|13295.92|13295.92|13295.92|13295.92|13293.94|13293.94|0
1649420380000|2022-04-08 12:19:40|13296.99|13296.99|13296.99|13296.99|13296.99|13296.99|13296.99|13296.99|0
1649420400000|2022-04-08 12:20:00|13300.41|13300.41|13302.38|13302.38|13302.38|13302.38|13300.41|13300.41|0
1649420410000|2022-04-08 12:20:10|13304.36|13304.36|13302.38|13302.38|13304.36|13304.36|13302.38|13302.38|0
1649420450000|2022-04-08 12:20:50|13301.01|13301.01|13301.7|13301.7|13302.38|13302.38|13301.01|13301.01|0
1649420470000|2022-04-08 12:21:10|13302.9|13302.9|13300.16|13300.16|13303.5|13303.5|13299.56|13299.56|0
1649420510000|2022-04-08 12:21:50|13298.95|13298.95|13298.95|13298.95|13298.95|13298.95|13298.95|13298.95|0
1649420530000|2022-04-08 12:22:10|13296.9|13296.9|13296.9|13296.9|13296.9|13296.9|13296.9|13296.9|0
1649420550000|2022-04-08 12:22:30|13296.22|13296.22|13296.22|13296.22|13296.22|13296.22|13296.22|13296.22|0
1649420600000|2022-04-08 12:23:20|13294.93|13294.93|13294.93|13294.93|13294.93|13294.93|13294.93|13294.93|0
1649420620000|2022-04-08 12:23:40|13295.35|13295.35|13296.04|13296.04|13296.04|13296.04|13295.35|13295.35|0
1649420650000|2022-04-08 12:24:10|13295.35|13295.35|13295.35|13295.35|13295.35|13295.35|13295.35|13295.35|0
1649420660000|2022-04-08 12:24:20|13295.76|13295.76|13295.76|13295.76|13295.76|13295.76|13295.76|13295.76|0
1649420780000|2022-04-08 12:26:20|13295.08|13295.08|13297.05|13297.05|13297.05|13297.05|13295.08|13295.08|0
1649420790000|2022-04-08 12:26:30|13296.63|13296.63|13294.66|13294.66|13296.63|13296.63|13294.66|13294.66|0
1649420830000|2022-04-08 12:27:10|13296.63|13296.63|13296.63|13296.63|13296.63|13296.63|13296.63|13296.63|0
1649420850000|2022-04-08 12:27:30|13298.32|13298.32|13298.32|13298.32|13298.32|13298.32|13298.32|13298.32|0
1649420980000|2022-04-08 12:29:40|13297.91|13297.91|13297.06|13297.06|13297.91|13297.91|13297.06|13297.06|0
1649421000000|2022-04-08 12:30:00|13296.65|13296.65|13297.47|13297.47|13297.47|13297.47|13296.65|13296.65|0
1649421010000|2022-04-08 12:30:10|13298.84|13298.84|13298.84|13298.84|13298.84|13298.84|13298.84|13298.84|0
1649421020000|2022-04-08 12:30:20|13300.82|13300.82|13301.64|13301.64|13301.64|13301.64|13300.82|13300.82|0
1649421030000|2022-04-08 12:30:30|13302.71|13302.71|13301.64|13301.64|13302.71|13302.71|13301.64|13301.64|0
1649421040000|2022-04-08 12:30:40|13303.01|13303.01|13303.01|13303.01|13303.01|13303.01|13303.01|13303.01|0
1649421080000|2022-04-08 12:31:20|13299.06|13299.06|13299.06|13299.06|13299.06|13299.06|13299.06|13299.06|0
1649421100000|2022-04-08 12:31:40|13302.47|13302.47|13302.47|13302.47|13302.47|13302.47|13302.47|13302.47|0
1649421120000|2022-04-08 12:32:00|13301.94|13301.94|13301.94|13301.94|13301.94|13301.94|13301.94|13301.94|0
1649421160000|2022-04-08 12:32:40|13301.53|13301.53|13301.53|13301.53|13301.53|13301.53|13301.53|13301.53|0
1649421200000|2022-04-08 12:33:20|13300.92|13300.92|13301.53|13301.53|13301.53|13301.53|13300.92|13300.92|0
1649421210000|2022-04-08 12:33:30|13300.92|13300.92|13300.92|13300.92|13300.92|13300.92|13300.92|13300.92|0
1649421230000|2022-04-08 12:33:50|13302.9|13302.9|13302.9|13302.9|13302.9|13302.9|13302.9|13302.9|0
1649421260000|2022-04-08 12:34:20|13302.22|13302.22|13295.76|13295.76|13302.22|13302.22|13295.76|13295.76|0
1649421320000|2022-04-08 12:35:20|13299.71|13299.71|13299.71|13299.71|13299.71|13299.71|13299.71|13299.71|0
1649421360000|2022-04-08 12:36:00|13300.39|13300.39|13300.39|13300.39|13300.39|13300.39|13300.39|13300.39|0
1649421380000|2022-04-08 12:36:20|13296.44|13296.44|13296.44|13296.44|13296.44|13296.44|13296.44|13296.44|0
1649421390000|2022-04-08 12:36:30|13296.86|13296.86|13296.86|13296.86|13296.86|13296.86|13296.86|13296.86|0
1649421470000|2022-04-08 12:37:50|13297.4|13297.4|13299.91|13299.91|13299.91|13299.91|13297.4|13297.4|0
1649421520000|2022-04-08 12:38:40|13297.93|13297.93|13297.93|13297.93|13297.93|13297.93|13297.93|13297.93|0
1649421530000|2022-04-08 12:38:50|13296.57|13296.57|13296.57|13296.57|13296.57|13296.57|13296.57|13296.57|0
1649421570000|2022-04-08 12:39:30|13297.25|13297.25|13297.93|13297.93|13297.93|13297.93|13297.25|13297.25|0
1649421580000|2022-04-08 12:39:40|13299.91|13299.91|13299.91|13299.91|13299.91|13299.91|13299.91|13299.91|0
1649421590000|2022-04-08 12:39:50|13299.22|13299.22|13297.25|13297.25|13299.22|13299.22|13297.25|13297.25|0
1649421600000|2022-04-08 12:40:00|13299.3|13299.3|13301.95|13301.95|13302.56|13302.56|13299.3|13299.3|0
1649421660000|2022-04-08 12:41:00|13303.92|13303.92|13303.92|13303.92|13303.92|13303.92|13303.92|13303.92|0
1649421670000|2022-04-08 12:41:10|13301.95|13301.95|13302.63|13302.63|13302.63|13302.63|13301.95|13301.95|0
1649421680000|2022-04-08 12:41:20|13301.95|13301.95|13301.95|13301.95|13301.95|13301.95|13301.95|13301.95|0
1649421720000|2022-04-08 12:42:00|13299.97|13299.97|13300.51|13300.51|13300.51|13300.51|13299.97|13299.97|0
1649421730000|2022-04-08 12:42:10|13301.11|13301.11|13301.11|13301.11|13301.11|13301.11|13301.11|13301.11|0
1649421740000|2022-04-08 12:42:20|13305.75|13305.75|13305.06|13305.06|13305.75|13305.75|13305.06|13305.06|0
1649421750000|2022-04-08 12:42:30|13304.53|13304.53|13302.55|13302.55|13304.53|13304.53|13302.55|13302.55|0
1649421760000|2022-04-08 12:42:40|13303.23|13303.23|13303.23|13303.23|13303.23|13303.23|13303.23|13303.23|0
1649421780000|2022-04-08 12:43:00|13304.6|13304.6|13307.26|13307.26|13307.26|13307.26|13304.6|13304.6|0
1649421790000|2022-04-08 12:43:10|13306.85|13306.85|13306.85|13306.85|13306.85|13306.85|13306.85|13306.85|0
1649421800000|2022-04-08 12:43:20|13308.22|13308.22|13308.9|13308.9|13308.9|13308.9|13308.22|13308.22|0
1649421850000|2022-04-08 12:44:10|13306.93|13306.93|13306.93|13306.93|13308.9|13308.9|13306.93|13306.93|0
1649421900000|2022-04-08 12:45:00|13307.61|13307.61|13310.34|13310.34|13310.34|13310.34|13307.61|13307.61|0
1649421910000|2022-04-08 12:45:10|13308.98|13308.98|13308.98|13308.98|13308.98|13308.98|13308.98|13308.98|0
1649422000000|2022-04-08 12:46:40|13307|13307|13307|13307|13307|13307|13307|13307|0
1649422020000|2022-04-08 12:47:00|13308.98|13308.98|13308.98|13308.98|13308.98|13308.98|13308.98|13308.98|0
1649422080000|2022-04-08 12:48:00|13305.03|13305.03|13307.76|13307.76|13307.76|13307.76|13303.05|13303.05|0
1649422090000|2022-04-08 12:48:10|13307.35|13307.35|13307.35|13307.35|13307.35|13307.35|13307.35|13307.35|0
1649422130000|2022-04-08 12:48:50|13306.28|13306.28|13306.28|13306.28|13306.28|13306.28|13306.28|13306.28|0
1649422140000|2022-04-08 12:49:00|13305.74|13305.74|13305.74|13305.74|13305.74|13305.74|13305.74|13305.74|0
1649422180000|2022-04-08 12:49:40|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|0
1649422200000|2022-04-08 12:50:00|13305.74|13305.74|13305.74|13305.74|13305.74|13305.74|13305.74|13305.74|0
1649422220000|2022-04-08 12:50:20|13305.21|13305.21|13305.21|13305.21|13305.21|13305.21|13305.21|13305.21|0
1649422230000|2022-04-08 12:50:30|13305.74|13305.74|13305.74|13305.74|13305.74|13305.74|13305.74|13305.74|0
1649422250000|2022-04-08 12:50:50|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|0
1649422300000|2022-04-08 12:51:40|13303.77|13303.77|13303.77|13303.77|13303.77|13303.77|13303.77|13303.77|0
1649422340000|2022-04-08 12:52:20|13303.35|13303.35|13303.35|13303.35|13303.35|13303.35|13303.35|13303.35|0
1649422370000|2022-04-08 12:52:50|13302.81|13302.81|13302.81|13302.81|13302.81|13302.81|13302.81|13302.81|0
1649422390000|2022-04-08 12:53:10|13302.21|13302.21|13302.21|13302.21|13302.21|13302.21|13302.21|13302.21|0
1649422400000|2022-04-08 12:53:20|13301.79|13301.79|13305.32|13305.32|13305.32|13305.32|13301.37|13301.37|0
1649422440000|2022-04-08 12:54:00|13304.71|13304.71|13304.71|13304.71|13304.71|13304.71|13304.71|13304.71|0
1649422460000|2022-04-08 12:54:20|13308.66|13308.66|13306.69|13306.69|13308.66|13308.66|13306.69|13306.69|0
1649422480000|2022-04-08 12:54:40|13307.37|13307.37|13307.37|13307.37|13307.37|13307.37|13307.37|13307.37|0
1649422520000|2022-04-08 12:55:20|13305.4|13305.4|13307.37|13307.37|13307.37|13307.37|13305.4|13305.4|0
1649422590000|2022-04-08 12:56:30|13308.06|13308.06|13309.42|13309.42|13309.42|13309.42|13308.06|13308.06|0
1649422600000|2022-04-08 12:56:40|13312.84|13312.84|13312.84|13312.84|13312.84|13312.84|13312.84|13312.84|0
1649422610000|2022-04-08 12:56:50|13310.87|13310.87|13310.87|13310.87|13310.87|13310.87|13310.87|13310.87|0
1649422630000|2022-04-08 12:57:10|13312.84|13312.84|13312.84|13312.84|13312.84|13312.84|13312.84|13312.84|0
1649422660000|2022-04-08 12:57:40|13312.16|13312.16|13312.16|13312.16|13312.16|13312.16|13312.16|13312.16|0
1649422700000|2022-04-08 12:58:20|13311.75|13311.75|13311.75|13311.75|13311.75|13311.75|13311.75|13311.75|0
1649422720000|2022-04-08 12:58:40|13309.7|13309.7|13307.04|13307.04|13309.7|13309.7|13307.04|13307.04|0
1649422730000|2022-04-08 12:58:50|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|0
1649422740000|2022-04-08 12:59:00|13306.9|13306.9|13306.9|13306.9|13306.9|13306.9|13306.9|13306.9|0
1649422750000|2022-04-08 12:59:10|13310.85|13310.85|13310.85|13310.85|13310.85|13310.85|13310.85|13310.85|0
1649422760000|2022-04-08 12:59:20|13311.67|13311.67|13311.67|13311.67|13311.67|13311.67|13311.67|13311.67|0
1649422780000|2022-04-08 12:59:40|13312.08|13312.08|13312.08|13312.08|13312.08|13312.08|13312.08|13312.08|0
1649422790000|2022-04-08 12:59:50|13314.06|13314.06|13314.06|13314.06|13314.06|13314.06|13314.06|13314.06|0
1649422800000|2022-04-08 13:00:00|13312.08|13312.08|13312.08|13312.08|13312.08|13312.08|13312.08|13312.08|0
1649422810000|2022-04-08 13:00:10|13310.11|13310.11|13312.08|13312.08|13312.08|13312.08|13310.11|13310.11|0
1649422870000|2022-04-08 13:01:10|13314.13|13314.13|13314.13|13314.13|13314.13|13314.13|13314.13|13314.13|0
1649422890000|2022-04-08 13:01:30|13316.11|13316.11|13316.11|13316.11|13316.11|13316.11|13316.11|13316.11|0
1649422930000|2022-04-08 13:02:10|13316.64|13316.64|13316.64|13316.64|13316.64|13316.64|13316.64|13316.64|0
1649423000000|2022-04-08 13:03:20|13324.54|13324.54|13322.57|13322.57|13324.54|13324.54|13320.59|13320.59|0
1649423030000|2022-04-08 13:03:50|13324.62|13324.62|13324.62|13324.62|13324.62|13324.62|13324.62|13324.62|0
1649423050000|2022-04-08 13:04:10|13325.98|13325.98|13325.98|13325.98|13325.98|13325.98|13325.98|13325.98|0
1649423100000|2022-04-08 13:05:00|13323.93|13323.93|13323.93|13323.93|13323.93|13323.93|13323.93|13323.93|0
1649423120000|2022-04-08 13:05:20|13321.96|13321.96|13319.98|13319.98|13321.96|13321.96|13319.98|13319.98|0
1649423140000|2022-04-08 13:05:40|13320.67|13320.67|13320.67|13320.67|13320.67|13320.67|13320.67|13320.67|0
1649423160000|2022-04-08 13:06:00|13324.62|13324.62|13324.62|13324.62|13324.62|13324.62|13324.62|13324.62|0
1649423200000|2022-04-08 13:06:40|13325.98|13325.98|13325.98|13325.98|13325.98|13325.98|13325.98|13325.98|0
1649423220000|2022-04-08 13:07:00|13326.67|13326.67|13326.67|13326.67|13326.67|13326.67|13326.67|13326.67|0
1649423230000|2022-04-08 13:07:10|13326.26|13326.26|13326.26|13326.26|13326.26|13326.26|13326.26|13326.26|0
1649423240000|2022-04-08 13:07:20|13326.94|13326.94|13326.94|13326.94|13326.94|13326.94|13326.94|13326.94|0
1649423250000|2022-04-08 13:07:30|13322.99|13322.99|13322.99|13322.99|13322.99|13322.99|13322.99|13322.99|0
1649423270000|2022-04-08 13:07:50|13320.94|13320.94|13320.94|13320.94|13320.94|13320.94|13320.94|13320.94|0
1649423280000|2022-04-08 13:08:00|13320.1|13320.1|13319.5|13319.5|13320.1|13320.1|13319.5|13319.5|0
1649423340000|2022-04-08 13:09:00|13319.08|13319.08|13319.08|13319.08|13319.08|13319.08|13319.08|13319.08|0
1649423380000|2022-04-08 13:09:40|13318.48|13318.48|13318.48|13318.48|13318.48|13318.48|13318.48|13318.48|0
1649423410000|2022-04-08 13:10:10|13319.08|13319.08|13319.08|13319.08|13319.08|13319.08|13319.08|13319.08|0
1649423430000|2022-04-08 13:10:30|13322.5|13322.5|13322.5|13322.5|13322.5|13322.5|13322.5|13322.5|0
1649423450000|2022-04-08 13:10:50|13321.42|13321.42|13320.89|13320.89|13321.42|13321.42|13320.89|13320.89|0
1649423490000|2022-04-08 13:11:30|13320.2|13320.2|13319.52|13319.52|13320.2|13320.2|13319.52|13319.52|0
1649423510000|2022-04-08 13:11:50|13313.37|13313.37|13311.32|13311.32|13313.37|13313.37|13311.32|13311.32|0
1649423520000|2022-04-08 13:12:00|13310.24|13310.24|13311.32|13311.32|13311.32|13311.32|13310.24|13310.24|0
1649423540000|2022-04-08 13:12:20|13309.34|13309.34|13312.08|13312.08|13312.08|13312.08|13309.34|13309.34|0
1649423570000|2022-04-08 13:12:50|13316.03|13316.03|13316.03|13316.03|13316.03|13316.03|13316.03|13316.03|0
1649423590000|2022-04-08 13:13:10|13314.05|13314.05|13314.05|13314.05|13314.05|13314.05|13314.05|13314.05|0
1649423600000|2022-04-08 13:13:20|13313.64|13313.64|13314.05|13314.05|13314.05|13314.05|13313.64|13313.64|0
1649423630000|2022-04-08 13:13:50|13317.47|13317.47|13318.15|13318.15|13318.15|13318.15|13317.47|13317.47|0
1649423660000|2022-04-08 13:14:20|13322.1|13322.1|13322.1|13322.1|13322.1|13322.1|13322.1|13322.1|0
1649423670000|2022-04-08 13:14:30|13320.73|13320.73|13320.73|13320.73|13320.73|13320.73|13320.73|13320.73|0
1649423690000|2022-04-08 13:14:50|13321.42|13321.42|13321.42|13321.42|13321.42|13321.42|13321.42|13321.42|0
1649423740000|2022-04-08 13:15:40|13322.79|13322.79|13321.58|13321.58|13322.79|13322.79|13321.58|13321.58|0
1649423890000|2022-04-08 13:18:10|13321.16|13321.16|13321.16|13321.16|13321.16|13321.16|13321.16|13321.16|0
1649423930000|2022-04-08 13:18:50|13323.13|13323.13|13323.13|13323.13|13323.13|13323.13|13323.13|13323.13|0
1649423940000|2022-04-08 13:19:00|13323.82|13323.82|13325.96|13325.96|13325.96|13325.96|13323.82|13323.82|0
1649423950000|2022-04-08 13:19:10|13323.99|13323.99|13323.99|13323.99|13323.99|13323.99|13323.99|13323.99|0
1649424010000|2022-04-08 13:20:10|13325.36|13325.36|13325.36|13325.36|13325.36|13325.36|13325.36|13325.36|0
1649424020000|2022-04-08 13:20:20|13323.38|13323.38|13323.38|13323.38|13323.38|13323.38|13323.38|13323.38|0
1649424030000|2022-04-08 13:20:30|13322.01|13322.01|13320.65|13320.65|13322.01|13322.01|13320.65|13320.65|0
1649424040000|2022-04-08 13:20:40|13322.01|13322.01|13322.01|13322.01|13322.01|13322.01|13322.01|13322.01|0
1649424050000|2022-04-08 13:20:50|13322.62|13322.62|13322.62|13322.62|13322.62|13322.62|13322.62|13322.62|0
1649424080000|2022-04-08 13:21:20|13324.59|13324.59|13324.59|13324.59|13324.59|13324.59|13324.59|13324.59|0
1649424090000|2022-04-08 13:21:30|13325.19|13325.19|13325.19|13325.19|13325.19|13325.19|13325.19|13325.19|0
1649424100000|2022-04-08 13:21:40|13323.22|13323.22|13323.22|13323.22|13323.22|13323.22|13323.22|13323.22|0
1649424120000|2022-04-08 13:22:00|13319.27|13319.27|13321.24|13321.24|13323.22|13323.22|13319.27|13319.27|0
1649424140000|2022-04-08 13:22:20|13319.88|13319.88|13319.88|13319.88|13319.88|13319.88|13319.88|13319.88|0
1649424170000|2022-04-08 13:22:50|13321.93|13321.93|13321.93|13321.93|13321.93|13321.93|13321.93|13321.93|0
1649424180000|2022-04-08 13:23:00|13319.95|13319.95|13319.95|13319.95|13319.95|13319.95|13319.95|13319.95|0
1649424220000|2022-04-08 13:23:40|13319.11|13319.11|13319.11|13319.11|13319.11|13319.11|13319.11|13319.11|0
1649424270000|2022-04-08 13:24:30|13321.09|13321.09|13321.09|13321.09|13321.09|13321.09|13321.09|13321.09|0
1649424340000|2022-04-08 13:25:40|13320.68|13320.68|13320.68|13320.68|13320.68|13320.68|13320.68|13320.68|0
1649424350000|2022-04-08 13:25:50|13319.99|13319.99|13319.99|13319.99|13319.99|13319.99|13319.99|13319.99|0
1649424360000|2022-04-08 13:26:00|13318.38|13318.38|13317.7|13317.7|13318.38|13318.38|13317.7|13317.7|0
1649424370000|2022-04-08 13:26:10|13317.02|13317.02|13317.02|13317.02|13317.02|13317.02|13317.02|13317.02|0
1649424410000|2022-04-08 13:26:50|13318.99|13318.99|13318.99|13318.99|13318.99|13318.99|13318.99|13318.99|0
1649424430000|2022-04-08 13:27:10|13320.36|13320.36|13320.36|13320.36|13320.36|13320.36|13320.36|13320.36|0
1649424450000|2022-04-08 13:27:30|13319.95|13319.95|13319.95|13319.95|13319.95|13319.95|13319.95|13319.95|0
1649424470000|2022-04-08 13:27:50|13319.54|13319.54|13319.54|13319.54|13319.54|13319.54|13319.54|13319.54|0
1649424480000|2022-04-08 13:28:00|13317.56|13317.56|13317.56|13317.56|13317.56|13317.56|13317.56|13317.56|0
1649424500000|2022-04-08 13:28:20|13318.25|13318.25|13318.25|13318.25|13318.25|13318.25|13318.25|13318.25|0
1649424510000|2022-04-08 13:28:30|13316.88|13316.88|13316.88|13316.88|13316.88|13316.88|13316.88|13316.88|0
1649424550000|2022-04-08 13:29:10|13317.29|13317.29|13315.32|13315.32|13317.29|13317.29|13315.32|13315.32|0
1649424560000|2022-04-08 13:29:20|13311.37|13311.37|13311.37|13311.37|13311.37|13311.37|13311.37|13311.37|0
1649424570000|2022-04-08 13:29:30|13307.42|13307.42|13307.42|13307.42|13307.42|13307.42|13307.42|13307.42|0
1649424600000|2022-04-08 13:30:00|13308.78|13308.78|13296.94|13296.94|13308.78|13308.78|13296.94|13296.94|0
1649424610000|2022-04-08 13:30:10|13295.73|13295.73|13287.9|13287.9|13295.73|13295.73|13287.9|13287.9|0
1649424620000|2022-04-08 13:30:20|13289.87|13289.87|13293.82|13293.82|13293.82|13293.82|13287.9|13287.9|0
1649424640000|2022-04-08 13:30:40|13291.85|13291.85|13291.85|13291.85|13291.85|13291.85|13291.85|13291.85|0
1649424650000|2022-04-08 13:30:50|13288.43|13288.43|13290.4|13290.4|13290.4|13290.4|13286.38|13286.38|0
1649424660000|2022-04-08 13:31:00|13289.72|13289.72|13289.72|13289.72|13289.72|13289.72|13289.72|13289.72|0
1649424670000|2022-04-08 13:31:10|13291.69|13291.69|13293.67|13293.67|13295.64|13295.64|13291.69|13291.69|0
1649424690000|2022-04-08 13:31:30|13289.72|13289.72|13291.09|13291.09|13291.09|13291.09|13289.72|13289.72|0
1649424700000|2022-04-08 13:31:40|13293.06|13293.06|13293.06|13293.06|13293.06|13293.06|13293.06|13293.06|0
1649424710000|2022-04-08 13:31:50|13292.46|13292.46|13292.46|13292.46|13292.46|13292.46|13292.46|13292.46|0
1649424720000|2022-04-08 13:32:00|13296.41|13296.41|13297.48|13297.48|13297.48|13297.48|13296.41|13296.41|0
1649424730000|2022-04-08 13:32:10|13298.01|13298.01|13298.01|13298.01|13298.01|13298.01|13296.04|13296.04|0
1649424750000|2022-04-08 13:32:30|13296.04|13296.04|13296.04|13296.04|13296.04|13296.04|13296.04|13296.04|0
1649424760000|2022-04-08 13:32:40|13294.07|13294.07|13294.07|13294.07|13294.07|13294.07|13294.07|13294.07|0
1649424780000|2022-04-08 13:33:00|13292.09|13292.09|13296.04|13296.04|13296.04|13296.04|13292.09|13292.09|0
1649424790000|2022-04-08 13:33:10|13299.99|13299.99|13299.99|13299.99|13299.99|13299.99|13299.99|13299.99|0
1649424820000|2022-04-08 13:33:40|13296.57|13296.57|13291.01|13291.01|13296.57|13296.57|13291.01|13291.01|0
1649424840000|2022-04-08 13:34:00|13287.06|13287.06|13287.06|13287.06|13287.06|13287.06|13287.06|13287.06|0
1649424850000|2022-04-08 13:34:10|13286.65|13286.65|13285.29|13285.29|13286.65|13286.65|13285.29|13285.29|0
1649424900000|2022-04-08 13:35:00|13287.26|13287.26|13285.29|13285.29|13287.26|13287.26|13285.29|13285.29|0
1649424910000|2022-04-08 13:35:10|13286.65|13286.65|13286.65|13286.65|13286.65|13286.65|13286.65|13286.65|0
1649424920000|2022-04-08 13:35:20|13290.6|13290.6|13288.63|13288.63|13290.6|13290.6|13288.63|13288.63|0
1649424930000|2022-04-08 13:35:30|13289.31|13289.31|13287.94|13287.94|13289.31|13289.31|13287.94|13287.94|0
1649424960000|2022-04-08 13:36:00|13283.84|13283.84|13283.16|13283.16|13283.84|13283.84|13283.16|13283.16|0
1649424970000|2022-04-08 13:36:10|13282.48|13282.48|13284.45|13284.45|13284.45|13284.45|13282.48|13282.48|0
1649425030000|2022-04-08 13:37:10|13286.42|13286.42|13286.42|13286.42|13286.42|13286.42|13286.42|13286.42|0
1649425080000|2022-04-08 13:38:00|13282.48|13282.48|13276.55|13276.55|13282.48|13282.48|13276.55|13276.55|0
1649425100000|2022-04-08 13:38:20|13274.58|13274.58|13272.6|13272.6|13274.58|13274.58|13272.6|13272.6|0
1649425130000|2022-04-08 13:38:50|13271.24|13271.24|13271.24|13271.24|13271.24|13271.24|13271.24|13271.24|0
1649425140000|2022-04-08 13:39:00|13273.21|13273.21|13273.21|13273.21|13273.21|13273.21|13273.21|13273.21|0
1649425160000|2022-04-08 13:39:20|13272.8|13272.8|13273.21|13273.21|13273.21|13273.21|13272.8|13272.8|0
1649425180000|2022-04-08 13:39:40|13274.58|13274.58|13266.68|13266.68|13274.58|13274.58|13266.68|13266.68|0
1649425200000|2022-04-08 13:40:00|13267.36|13267.36|13268.05|13268.05|13268.05|13268.05|13267.36|13267.36|0
1649425220000|2022-04-08 13:40:20|13266.07|13266.07|13266.07|13266.07|13266.07|13266.07|13266.07|13266.07|0
1649425230000|2022-04-08 13:40:30|13260.15|13260.15|13260.15|13260.15|13260.15|13260.15|13260.15|13260.15|0
1649425260000|2022-04-08 13:41:00|13259.47|13259.47|13259.47|13259.47|13259.47|13259.47|13259.47|13259.47|0
1649425270000|2022-04-08 13:41:10|13258.78|13258.78|13260.76|13260.76|13260.76|13260.76|13258.78|13258.78|0
1649425280000|2022-04-08 13:41:20|13261.29|13261.29|13261.29|13261.29|13261.29|13261.29|13261.29|13261.29|0
1649425290000|2022-04-08 13:41:30|13262.66|13262.66|13262.66|13262.66|13262.66|13262.66|13262.66|13262.66|0
1649425300000|2022-04-08 13:41:40|13260.69|13260.69|13260.69|13260.69|13260.69|13260.69|13260.69|13260.69|0
1649425310000|2022-04-08 13:41:50|13258.71|13258.71|13258.71|13258.71|13258.71|13258.71|13258.71|13258.71|0
1649425330000|2022-04-08 13:42:10|13258.11|13258.11|13257.51|13257.51|13258.11|13258.11|13257.51|13257.51|0
1649425360000|2022-04-08 13:42:40|13259.11|13259.11|13259.11|13259.11|13259.11|13259.11|13259.11|13259.11|0
1649425380000|2022-04-08 13:43:00|13257.91|13257.91|13257.91|13257.91|13257.91|13257.91|13257.91|13257.91|0
1649425410000|2022-04-08 13:43:30|13258.59|13258.59|13256.3|13256.3|13258.59|13258.59|13256.3|13256.3|0
1649425420000|2022-04-08 13:43:40|13254.33|13254.33|13253.5|13253.5|13254.57|13254.57|13252.96|13252.96|0
1649425430000|2022-04-08 13:43:50|13251.52|13251.52|13251.52|13251.52|13251.52|13251.52|13251.52|13251.52|0
1649425480000|2022-04-08 13:44:40|13250.92|13250.92|13261.55|13261.55|13263.53|13263.53|13250.92|13250.92|0
1649425490000|2022-04-08 13:44:50|13260.87|13260.87|13260.87|13260.87|13260.87|13260.87|13260.87|13260.87|0
1649425520000|2022-04-08 13:45:20|13256.92|13256.92|13256.38|13256.38|13256.92|13256.92|13256.38|13256.38|0
1649425530000|2022-04-08 13:45:30|13257.75|13257.75|13260.85|13260.85|13260.85|13260.85|13257.75|13257.75|0
1649425560000|2022-04-08 13:46:00|13260.25|13260.25|13258.27|13258.27|13260.25|13260.25|13258.27|13258.27|0
1649425580000|2022-04-08 13:46:20|13257.73|13257.73|13257.73|13257.73|13257.73|13257.73|13257.73|13257.73|0
1649425590000|2022-04-08 13:46:30|13253.79|13253.79|13252.58|13252.58|13253.79|13253.79|13252.58|13252.58|0
1649425600000|2022-04-08 13:46:40|13248.63|13248.63|13252.05|13252.05|13252.05|13252.05|13248.63|13248.63|0
1649425630000|2022-04-08 13:47:10|13250.68|13250.68|13250|13250|13250.68|13250.68|13250|13250|0
1649425670000|2022-04-08 13:47:50|13251.97|13251.97|13252.66|13252.66|13252.66|13252.66|13251.97|13251.97|0
1649425720000|2022-04-08 13:48:40|13254.63|13254.63|13254.63|13254.63|13254.63|13254.63|13254.63|13254.63|0
1649425740000|2022-04-08 13:49:00|13252.66|13252.66|13249.48|13249.48|13252.66|13252.66|13249.48|13249.48|0
1649425750000|2022-04-08 13:49:10|13245.53|13245.53|13249.48|13249.48|13249.48|13249.48|13245.53|13245.53|0
1649425760000|2022-04-08 13:49:20|13248.22|13248.22|13248.22|13248.22|13248.22|13248.22|13248.22|13248.22|0
1649425770000|2022-04-08 13:49:30|13247.61|13247.61|13247.61|13247.61|13247.61|13247.61|13247.61|13247.61|0
1649425800000|2022-04-08 13:50:00|13247.2|13247.2|13245.3|13245.3|13247.2|13247.2|13245.3|13245.3|0
1649425810000|2022-04-08 13:50:10|13245.84|13245.84|13235.96|13235.96|13245.84|13245.84|13235.96|13235.96|0
1649425820000|2022-04-08 13:50:20|13237.94|13237.94|13236.57|13236.57|13237.94|13237.94|13236.57|13236.57|0
1649425830000|2022-04-08 13:50:30|13237.64|13237.64|13237.64|13237.64|13237.64|13237.64|13237.64|13237.64|0
1649425850000|2022-04-08 13:50:50|13239.62|13239.62|13239.62|13239.62|13239.62|13239.62|13239.62|13239.62|0
1649425890000|2022-04-08 13:51:30|13238.78|13238.78|13238.78|13238.78|13238.78|13238.78|13238.78|13238.78|0
1649425900000|2022-04-08 13:51:40|13240.75|13240.75|13240.75|13240.75|13241.17|13241.17|13240.75|13240.75|0
1649425920000|2022-04-08 13:52:00|13242.8|13242.8|13243.49|13243.49|13243.49|13243.49|13242.8|13242.8|0
1649425940000|2022-04-08 13:52:20|13242.8|13242.8|13242.8|13242.8|13242.8|13242.8|13242.8|13242.8|0
1649425960000|2022-04-08 13:52:40|13240.83|13240.83|13240.83|13240.83|13240.83|13240.83|13240.83|13240.83|0
1649425970000|2022-04-08 13:52:50|13244.78|13244.78|13244.78|13244.78|13244.78|13244.78|13244.78|13244.78|0
1649425980000|2022-04-08 13:53:00|13242.8|13242.8|13242.8|13242.8|13242.8|13242.8|13242.8|13242.8|0
1649426000000|2022-04-08 13:53:20|13242.38|13242.38|13242.38|13242.38|13242.38|13242.38|13242.38|13242.38|0
1649426030000|2022-04-08 13:53:50|13243.75|13243.75|13243.07|13243.07|13243.75|13243.75|13243.07|13243.07|0
1649426040000|2022-04-08 13:54:00|13245.04|13245.04|13245.04|13245.04|13245.04|13245.04|13245.04|13245.04|0
1649426130000|2022-04-08 13:55:30|13245.45|13245.45|13245.45|13245.45|13245.45|13245.45|13245.45|13245.45|0
1649426140000|2022-04-08 13:55:40|13246.13|13246.13|13246.13|13246.13|13246.13|13246.13|13246.13|13246.13|0
1649426150000|2022-04-08 13:55:50|13252.06|13252.06|13252.06|13252.06|13252.06|13252.06|13252.06|13252.06|0
1649426170000|2022-04-08 13:56:10|13250.08|13250.08|13248.11|13248.11|13250.08|13250.08|13248.11|13248.11|0
1649426210000|2022-04-08 13:56:50|13244.16|13244.16|13244.16|13244.16|13244.16|13244.16|13244.16|13244.16|0
1649426220000|2022-04-08 13:57:00|13242.19|13242.19|13242.19|13242.19|13242.19|13242.19|13242.19|13242.19|0
1649426230000|2022-04-08 13:57:10|13243.55|13243.55|13245.53|13245.53|13245.53|13245.53|13243.55|13243.55|0
1649426240000|2022-04-08 13:57:20|13245.12|13245.12|13244.71|13244.71|13245.12|13245.12|13244.71|13244.71|0
1649426250000|2022-04-08 13:57:30|13246.68|13246.68|13246.68|13246.68|13246.68|13246.68|13246.68|13246.68|0
1649426260000|2022-04-08 13:57:40|13244.71|13244.71|13244.71|13244.71|13244.71|13244.71|13244.71|13244.71|0
1649426270000|2022-04-08 13:57:50|13240.76|13240.76|13240.76|13240.76|13240.76|13240.76|13240.76|13240.76|0
1649426280000|2022-04-08 13:58:00|13238.78|13238.78|13238.1|13238.1|13238.78|13238.78|13238.1|13238.1|0
1649426290000|2022-04-08 13:58:10|13237.42|13237.42|13236.73|13236.73|13237.42|13237.42|13236.73|13236.73|0
1649426340000|2022-04-08 13:59:00|13237.42|13237.42|13239.39|13239.39|13239.39|13239.39|13237.42|13237.42|0
1649426370000|2022-04-08 13:59:30|13240.76|13240.76|13246|13246|13246|13246|13240.07|13240.07|0
1649426390000|2022-04-08 13:59:50|13246.68|13246.68|13238.78|13238.78|13246.68|13246.68|13238.78|13238.78|0
1649426400000|2022-04-08 14:00:00|13240.76|13240.76|13238.93|13238.93|13240.76|13240.76|13237.57|13237.57|0
1649426410000|2022-04-08 14:00:10|13239.62|13239.62|13240.03|13240.03|13240.03|13240.03|13239.62|13239.62|0
1649426420000|2022-04-08 14:00:20|13238.05|13238.05|13238.05|13238.05|13238.05|13238.05|13238.05|13238.05|0
1649426440000|2022-04-08 14:00:40|13239.42|13239.42|13239.42|13239.42|13239.42|13239.42|13239.42|13239.42|0
1649426500000|2022-04-08 14:01:40|13245.34|13245.34|13245.34|13245.34|13245.34|13245.34|13245.34|13245.34|0
1649426520000|2022-04-08 14:02:00|13246.42|13246.42|13246.42|13246.42|13246.42|13246.42|13246.42|13246.42|0
1649426530000|2022-04-08 14:02:10|13243.76|13243.76|13239.13|13239.13|13243.76|13243.76|13239.13|13239.13|0
1649426550000|2022-04-08 14:02:30|13240.49|13240.49|13240.49|13240.49|13240.49|13240.49|13240.49|13240.49|0
1649426560000|2022-04-08 14:02:40|13241.1|13241.1|13241.1|13241.1|13241.1|13241.1|13241.1|13241.1|0
1649426570000|2022-04-08 14:02:50|13242.46|13242.46|13242.46|13242.46|13242.46|13242.46|13242.46|13242.46|0
1649426590000|2022-04-08 14:03:10|13248.39|13248.39|13248.39|13248.39|13248.39|13248.39|13248.39|13248.39|0
1649426600000|2022-04-08 14:03:20|13249.07|13249.07|13249.75|13249.75|13249.75|13249.75|13249.07|13249.07|0
1649426620000|2022-04-08 14:03:40|13251.73|13251.73|13251.73|13251.73|13251.73|13251.73|13251.73|13251.73|0
1649426640000|2022-04-08 14:04:00|13253.7|13253.7|13261.6|13261.6|13261.6|13261.6|13253.7|13253.7|0
1649426660000|2022-04-08 14:04:20|13262.42|13262.42|13262.42|13262.42|13262.42|13262.42|13262.42|13262.42|0
1649426670000|2022-04-08 14:04:30|13264.4|13264.4|13264.4|13264.4|13264.4|13264.4|13264.4|13264.4|0
1649426690000|2022-04-08 14:04:50|13264.82|13264.82|13265.24|13265.24|13265.24|13265.24|13264.82|13264.82|0
1649426720000|2022-04-08 14:05:20|13267.21|13267.21|13267.21|13267.21|13267.21|13267.21|13267.21|13267.21|0
1649426730000|2022-04-08 14:05:30|13267.9|13267.9|13269.87|13269.87|13269.87|13269.87|13267.9|13267.9|0
1649426740000|2022-04-08 14:05:40|13265.92|13265.92|13269.87|13269.87|13269.87|13269.87|13265.92|13265.92|0
1649426760000|2022-04-08 14:06:00|13270.55|13270.55|13270.55|13270.55|13270.55|13270.55|13270.55|13270.55|0
1649426780000|2022-04-08 14:06:20|13272.53|13272.53|13274.5|13274.5|13274.5|13274.5|13272.53|13272.53|0
1649426790000|2022-04-08 14:06:30|13273.97|13273.97|13273.97|13273.97|13273.97|13273.97|13273.97|13273.97|0
1649426800000|2022-04-08 14:06:40|13274.5|13274.5|13275.04|13275.04|13275.04|13275.04|13274.5|13274.5|0
1649426810000|2022-04-08 14:06:50|13278.46|13278.46|13278.46|13278.46|13278.46|13278.46|13278.46|13278.46|0
1649426820000|2022-04-08 14:07:00|13284.38|13284.38|13284.99|13284.99|13288.33|13288.33|13284.38|13284.38|0
1649426840000|2022-04-08 14:07:20|13283.62|13283.62|13277.62|13277.62|13283.62|13283.62|13277.62|13277.62|0
1649426850000|2022-04-08 14:07:30|13276.25|13276.25|13276.25|13276.25|13276.25|13276.25|13276.25|13276.25|0
1649426870000|2022-04-08 14:07:50|13274.28|13274.28|13274.28|13274.28|13274.28|13274.28|13274.28|13274.28|0
1649426910000|2022-04-08 14:08:30|13280.2|13280.2|13280.2|13280.2|13280.2|13280.2|13280.2|13280.2|0
1649426940000|2022-04-08 14:09:00|13280.61|13280.61|13280.61|13280.61|13280.61|13280.61|13280.61|13280.61|0
1649426960000|2022-04-08 14:09:20|13284.56|13284.56|13284.56|13284.56|13284.56|13284.56|13284.56|13284.56|0
1649426980000|2022-04-08 14:09:40|13286.54|13286.54|13287.07|13287.07|13287.07|13287.07|13286.54|13286.54|0
1649426990000|2022-04-08 14:09:50|13289.05|13289.05|13289.05|13289.05|13289.05|13289.05|13289.05|13289.05|0
1649427000000|2022-04-08 14:10:00|13291.02|13291.02|13291.02|13291.02|13294.97|13294.97|13291.02|13291.02|0
1649427030000|2022-04-08 14:10:30|13289.05|13289.05|13289.05|13289.05|13289.05|13289.05|13289.05|13289.05|0
1649427040000|2022-04-08 14:10:40|13295.2|13295.2|13301.12|13301.12|13301.12|13301.12|13295.2|13295.2|0
1649427050000|2022-04-08 14:10:50|13300.7|13300.7|13298.73|13298.73|13302.68|13302.68|13298.73|13298.73|0
1649427060000|2022-04-08 14:11:00|13294.78|13294.78|13296.34|13296.34|13296.75|13296.75|13294.78|13294.78|0
1649427070000|2022-04-08 14:11:10|13295.66|13295.66|13295.66|13295.66|13295.66|13295.66|13295.66|13295.66|0
1649427080000|2022-04-08 14:11:20|13293.69|13293.69|13293.08|13293.08|13293.69|13293.69|13293.08|13293.08|0
1649427100000|2022-04-08 14:11:40|13291.11|13291.11|13291.11|13291.11|13291.11|13291.11|13291.11|13291.11|0
1649427110000|2022-04-08 14:11:50|13287.16|13287.16|13287.16|13287.16|13287.16|13287.16|13287.16|13287.16|0
1649427120000|2022-04-08 14:12:00|13286.09|13286.09|13286.09|13286.09|13286.09|13286.09|13286.09|13286.09|0
1649427130000|2022-04-08 14:12:10|13285.48|13285.48|13283.43|13283.43|13285.48|13285.48|13283.43|13283.43|0
1649427150000|2022-04-08 14:12:30|13283.01|13283.01|13274.58|13274.58|13283.01|13283.01|13273.98|13273.98|0
1649427170000|2022-04-08 14:12:50|13276.55|13276.55|13276.55|13276.55|13276.55|13276.55|13276.55|13276.55|0
1649427180000|2022-04-08 14:13:00|13278.53|13278.53|13278.53|13278.53|13278.53|13278.53|13278.53|13278.53|0
1649427200000|2022-04-08 14:13:20|13274.58|13274.58|13274.58|13274.58|13274.58|13274.58|13274.58|13274.58|0
1649427210000|2022-04-08 14:13:30|13272.6|13272.6|13272.6|13272.6|13272.6|13272.6|13272.6|13272.6|0
1649427220000|2022-04-08 14:13:40|13270.63|13270.63|13270.63|13270.63|13270.63|13270.63|13270.63|13270.63|0
1649427230000|2022-04-08 14:13:50|13268.66|13268.66|13268.66|13268.66|13268.66|13268.66|13268.66|13268.66|0
1649427240000|2022-04-08 14:14:00|13267.45|13267.45|13263.09|13263.09|13267.45|13267.45|13263.09|13263.09|0
1649427250000|2022-04-08 14:14:10|13255.72|13255.72|13256.13|13256.13|13256.13|13256.13|13255.72|13255.72|0
1649427260000|2022-04-08 14:14:20|13258.11|13258.11|13256.13|13256.13|13258.11|13258.11|13256.13|13256.13|0
1649427270000|2022-04-08 14:14:30|13258.11|13258.11|13260.08|13260.08|13260.08|13260.08|13258.11|13258.11|0
1649427280000|2022-04-08 14:14:40|13261.45|13261.45|13262.82|13262.82|13262.82|13262.82|13261.45|13261.45|0
1649427310000|2022-04-08 14:15:10|13264.79|13264.79|13264.79|13264.79|13264.79|13264.79|13264.79|13264.79|0
1649427320000|2022-04-08 14:15:20|13262.82|13262.82|13260.84|13260.84|13262.82|13262.82|13260.84|13260.84|0
1649427360000|2022-04-08 14:16:00|13259.64|13259.64|13259.64|13259.64|13259.64|13259.64|13259.64|13259.64|0
1649427370000|2022-04-08 14:16:10|13261.61|13261.61|13263.59|13263.59|13263.59|13263.59|13261.61|13261.61|0
1649427420000|2022-04-08 14:17:00|13264.27|13264.27|13262.3|13262.3|13264.27|13264.27|13262.3|13262.3|0
1649427430000|2022-04-08 14:17:10|13260.32|13260.32|13256.86|13256.86|13260.32|13260.32|13256.86|13256.86|0
1649427470000|2022-04-08 14:17:50|13254.89|13254.89|13254.89|13254.89|13254.89|13254.89|13254.89|13254.89|0
1649427550000|2022-04-08 14:19:10|13260.81|13260.81|13260.81|13260.81|13260.81|13260.81|13260.81|13260.81|0
1649427560000|2022-04-08 14:19:20|13264.76|13264.76|13266.13|13266.13|13267.33|13267.33|13264.76|13264.76|0
1649427590000|2022-04-08 14:19:50|13262.18|13262.18|13262.18|13262.18|13262.18|13262.18|13262.18|13262.18|0
1649427600000|2022-04-08 14:20:00|13264.92|13264.92|13263.55|13263.55|13264.92|13264.92|13263.55|13263.55|0
1649427650000|2022-04-08 14:20:50|13261.57|13261.57|13261.57|13261.57|13261.57|13261.57|13261.57|13261.57|0
1649427660000|2022-04-08 14:21:00|13260.21|13260.21|13260.21|13260.21|13260.21|13260.21|13260.21|13260.21|0
1649427680000|2022-04-08 14:21:20|13259.67|13259.67|13266.96|13266.96|13266.96|13266.96|13259.67|13259.67|0
1649427690000|2022-04-08 14:21:30|13264.99|13264.99|13264.99|13264.99|13264.99|13264.99|13264.99|13264.99|0
1649427700000|2022-04-08 14:21:40|13263.01|13263.01|13263.01|13263.01|13263.01|13263.01|13263.01|13263.01|0
1649427750000|2022-04-08 14:22:30|13264.99|13264.99|13264.99|13264.99|13264.99|13264.99|13264.99|13264.99|0
1649427790000|2022-04-08 14:23:10|13264.57|13264.57|13266.54|13266.54|13266.54|13266.54|13264.57|13264.57|0
1649427800000|2022-04-08 14:23:20|13267.14|13267.14|13267.14|13267.14|13267.14|13267.14|13267.14|13267.14|0
1649427810000|2022-04-08 14:23:30|13268.51|13268.51|13266.54|13266.54|13268.51|13268.51|13266.54|13266.54|0
1649427820000|2022-04-08 14:23:40|13264.56|13264.56|13264.56|13264.56|13264.56|13264.56|13264.56|13264.56|0
1649427850000|2022-04-08 14:24:10|13264.97|13264.97|13265.38|13265.38|13265.38|13265.38|13264.97|13264.97|0
1649427910000|2022-04-08 14:25:10|13263.41|13263.41|13263.41|13263.41|13263.41|13263.41|13263.41|13263.41|0
1649427920000|2022-04-08 14:25:20|13265.38|13265.38|13265.38|13265.38|13265.38|13265.38|13265.38|13265.38|0
1649427960000|2022-04-08 14:26:00|13263.41|13263.41|13263.41|13263.41|13263.41|13263.41|13263.41|13263.41|0
1649427980000|2022-04-08 14:26:20|13265.38|13265.38|13265.38|13265.38|13265.38|13265.38|13265.38|13265.38|0
1649427990000|2022-04-08 14:26:30|13266.75|13266.75|13266.75|13266.75|13266.75|13266.75|13266.75|13266.75|0
1649428020000|2022-04-08 14:27:00|13267.95|13267.95|13271.9|13271.9|13271.9|13271.9|13267.95|13267.95|0
1649428030000|2022-04-08 14:27:10|13272.59|13272.59|13276.93|13276.93|13276.93|13276.93|13272.59|13272.59|0
1649428050000|2022-04-08 14:27:30|13272.98|13272.98|13276.93|13276.93|13276.93|13276.93|13272.98|13272.98|0
1649428060000|2022-04-08 14:27:40|13278.9|13278.9|13278.9|13278.9|13278.9|13278.9|13278.9|13278.9|0
1649428100000|2022-04-08 14:28:20|13278.22|13278.22|13278.76|13278.76|13278.76|13278.76|13278.22|13278.22|0
1649428110000|2022-04-08 14:28:30|13278.34|13278.34|13279.6|13279.6|13279.6|13279.6|13278.34|13278.34|0
1649428120000|2022-04-08 14:28:40|13280.97|13280.97|13280.97|13280.97|13280.97|13280.97|13280.97|13280.97|0
1649428140000|2022-04-08 14:29:00|13281.81|13281.81|13282.34|13282.34|13282.34|13282.34|13281.81|13281.81|0
1649428150000|2022-04-08 14:29:10|13282.94|13282.94|13287.5|13287.5|13287.5|13287.5|13282.94|13282.94|0
1649428170000|2022-04-08 14:29:30|13289.55|13289.55|13289.55|13289.55|13289.55|13289.55|13289.55|13289.55|0
1649428190000|2022-04-08 14:29:50|13290.23|13290.23|13292.21|13292.21|13292.21|13292.21|13290.23|13290.23|0
1649428200000|2022-04-08 14:30:00|13296.15|13296.15|13298.05|13298.05|13298.73|13298.73|13296.15|13296.15|0
1649428210000|2022-04-08 14:30:10|13294.1|13294.1|13294.1|13294.1|13294.1|13294.1|13294.1|13294.1|0
1649428220000|2022-04-08 14:30:20|13294.7|13294.7|13294.7|13294.7|13294.7|13294.7|13294.7|13294.7|0
1649428230000|2022-04-08 14:30:30|13296.85|13296.85|13293.26|13293.26|13296.85|13296.85|13293.26|13293.26|0
1649428240000|2022-04-08 14:30:40|13295.24|13295.24|13296.6|13296.6|13296.6|13296.6|13295.24|13295.24|0
1649428260000|2022-04-08 14:31:00|13297.43|13297.43|13297.84|13297.84|13297.84|13297.84|13297.43|13297.43|0
1649428280000|2022-04-08 14:31:20|13299.2|13299.2|13299.61|13299.61|13299.61|13299.61|13299.2|13299.2|0
1649428290000|2022-04-08 14:31:30|13300.15|13300.15|13301.41|13301.41|13301.41|13301.41|13300.15|13300.15|0
1649428330000|2022-04-08 14:32:10|13303.39|13303.39|13303.39|13303.39|13303.39|13303.39|13303.39|13303.39|0
1649428380000|2022-04-08 14:33:00|13304.07|13304.07|13305.44|13305.44|13305.44|13305.44|13304.07|13304.07|0
1649428410000|2022-04-08 14:33:30|13307.41|13307.41|13305.44|13305.44|13307.41|13307.41|13305.44|13305.44|0
1649428420000|2022-04-08 14:33:40|13307.41|13307.41|13307.41|13307.41|13307.41|13307.41|13307.41|13307.41|0
1649428430000|2022-04-08 14:33:50|13309.39|13309.39|13309.39|13309.39|13309.39|13309.39|13309.39|13309.39|0
1649428460000|2022-04-08 14:34:20|13310.07|13310.07|13309.39|13309.39|13310.07|13310.07|13309.39|13309.39|0
1649428470000|2022-04-08 14:34:30|13315.31|13315.31|13313.94|13313.94|13315.31|13315.31|13313.94|13313.94|0
1649428490000|2022-04-08 14:34:50|13314.63|13314.63|13313.94|13313.94|13314.63|13314.63|13313.94|13313.94|0
1649428520000|2022-04-08 14:35:20|13314.63|13314.63|13317.2|13317.2|13317.2|13317.2|13314.63|13314.63|0
1649428530000|2022-04-08 14:35:30|13315.23|13315.23|13315.23|13315.23|13315.23|13315.23|13315.23|13315.23|0
1649428550000|2022-04-08 14:35:50|13315.91|13315.91|13315.91|13315.91|13315.91|13315.91|13315.91|13315.91|0
1649428560000|2022-04-08 14:36:00|13317.89|13317.89|13317.89|13317.89|13317.89|13317.89|13317.89|13317.89|0
1649428570000|2022-04-08 14:36:10|13321.84|13321.84|13323.81|13323.81|13323.81|13323.81|13321.84|13321.84|0
1649428620000|2022-04-08 14:37:00|13325.78|13325.78|13325.78|13325.78|13325.78|13325.78|13325.78|13325.78|0
1649428640000|2022-04-08 14:37:20|13323.81|13323.81|13323.81|13323.81|13323.81|13323.81|13323.81|13323.81|0
1649428690000|2022-04-08 14:38:10|13321.84|13321.84|13321.43|13321.43|13321.84|13321.84|13321.43|13321.43|0
1649428720000|2022-04-08 14:38:40|13325.37|13325.37|13325.37|13325.37|13325.37|13325.37|13325.37|13325.37|0
1649428730000|2022-04-08 14:38:50|13329.32|13329.32|13327.35|13327.35|13329.32|13329.32|13327.35|13327.35|0
1649428740000|2022-04-08 14:39:00|13326.66|13326.66|13326.66|13326.66|13326.66|13326.66|13326.66|13326.66|0
1649428760000|2022-04-08 14:39:20|13323.93|13323.93|13324.75|13324.75|13324.75|13324.75|13323.93|13323.93|0
1649428780000|2022-04-08 14:39:40|13322.78|13322.78|13322.78|13322.78|13322.78|13322.78|13322.78|13322.78|0
1649428820000|2022-04-08 14:40:20|13323.61|13323.61|13322.51|13322.51|13323.61|13323.61|13322.51|13322.51|0
1649428840000|2022-04-08 14:40:40|13318.57|13318.57|13318.57|13318.57|13318.57|13318.57|13318.57|13318.57|0
1649428850000|2022-04-08 14:40:50|13314.62|13314.62|13312.64|13312.64|13314.62|13314.62|13312.64|13312.64|0
1649428860000|2022-04-08 14:41:00|13314.62|13314.62|13314.62|13314.62|13314.62|13314.62|13314.62|13314.62|0
1649428890000|2022-04-08 14:41:30|13315.22|13315.22|13317.19|13317.19|13317.19|13317.19|13315.22|13315.22|0
1649428900000|2022-04-08 14:41:40|13316.78|13316.78|13316.78|13316.78|13316.78|13316.78|13316.78|13316.78|0
1649428910000|2022-04-08 14:41:50|13318.76|13318.76|13318.76|13318.76|13318.76|13318.76|13318.76|13318.76|0
1649428920000|2022-04-08 14:42:00|13320.73|13320.73|13321.27|13321.27|13321.27|13321.27|13320.73|13320.73|0
1649428940000|2022-04-08 14:42:20|13319.29|13319.29|13317.32|13317.32|13319.29|13319.29|13317.32|13317.32|0
1649428960000|2022-04-08 14:42:40|13316.5|13316.5|13316.5|13316.5|13316.5|13316.5|13316.5|13316.5|0
1649428990000|2022-04-08 14:43:10|13317.1|13317.1|13316.42|13316.42|13317.1|13317.1|13316.42|13316.42|0
1649429000000|2022-04-08 14:43:20|13316.01|13316.01|13319.95|13319.95|13319.95|13319.95|13316.01|13316.01|0
1649429010000|2022-04-08 14:43:30|13317.98|13317.98|13317.98|13317.98|13317.98|13317.98|13317.98|13317.98|0
1649429070000|2022-04-08 14:44:30|13316.01|13316.01|13316.01|13316.01|13316.01|13316.01|13316.01|13316.01|0
1649429100000|2022-04-08 14:45:00|13314.03|13314.03|13313.49|13313.49|13314.03|13314.03|13313.49|13313.49|0
1649429110000|2022-04-08 14:45:10|13309.55|13309.55|13309.55|13309.55|13309.55|13309.55|13309.55|13309.55|0
1649429140000|2022-04-08 14:45:40|13308.94|13308.94|13308.94|13308.94|13308.94|13308.94|13308.94|13308.94|0
1649429150000|2022-04-08 14:45:50|13306.97|13306.97|13306.97|13306.97|13306.97|13306.97|13306.97|13306.97|0
1649429200000|2022-04-08 14:46:40|13303.02|13303.02|13303.02|13303.02|13303.02|13303.02|13303.02|13303.02|0
1649429210000|2022-04-08 14:46:50|13303.7|13303.7|13303.7|13303.7|13303.7|13303.7|13303.7|13303.7|0
1649429230000|2022-04-08 14:47:10|13307.65|13307.65|13308.34|13308.34|13308.34|13308.34|13307.65|13307.65|0
1649429240000|2022-04-08 14:47:20|13306.36|13306.36|13306.36|13306.36|13306.36|13306.36|13306.36|13306.36|0
1649429270000|2022-04-08 14:47:50|13304.39|13304.39|13304.39|13304.39|13304.39|13304.39|13304.39|13304.39|0
1649429280000|2022-04-08 14:48:00|13305.23|13305.23|13305.65|13305.65|13305.65|13305.65|13305.23|13305.23|0
1649429310000|2022-04-08 14:48:30|13303.67|13303.67|13304.08|13304.08|13304.08|13304.08|13303.67|13303.67|0
1649429320000|2022-04-08 14:48:40|13304.77|13304.77|13305.18|13305.18|13305.18|13305.18|13304.77|13304.77|0
1649429330000|2022-04-08 14:48:50|13306.55|13306.55|13306.55|13306.55|13306.55|13306.55|13306.55|13306.55|0
1649429350000|2022-04-08 14:49:10|13306.01|13306.01|13306.01|13306.01|13306.01|13306.01|13306.01|13306.01|0
1649429360000|2022-04-08 14:49:20|13302.06|13302.06|13302.06|13302.06|13302.06|13302.06|13302.06|13302.06|0
1649429370000|2022-04-08 14:49:30|13304.04|13304.04|13306.01|13306.01|13306.01|13306.01|13304.04|13304.04|0
1649429380000|2022-04-08 14:49:40|13304.04|13304.04|13302.06|13302.06|13304.04|13304.04|13302.06|13302.06|0
1649429400000|2022-04-08 14:50:00|13307.98|13307.98|13308.82|13308.82|13308.82|13308.82|13307.98|13307.98|0
1649429410000|2022-04-08 14:50:10|13309.25|13309.25|13308.4|13308.4|13310.09|13310.09|13308.4|13308.4|0
1649429420000|2022-04-08 14:50:20|13309.77|13309.77|13309.77|13309.77|13309.77|13309.77|13309.77|13309.77|0
1649429430000|2022-04-08 14:50:30|13310.46|13310.46|13310.46|13310.46|13310.46|13310.46|13310.46|13310.46|0
1649429440000|2022-04-08 14:50:40|13312.51|13312.51|13312.51|13312.51|13312.51|13312.51|13312.51|13312.51|0
1649429450000|2022-04-08 14:50:50|13316.46|13316.46|13316.46|13316.46|13316.46|13316.46|13316.46|13316.46|0
1649429460000|2022-04-08 14:51:00|13324.35|13324.35|13320.4|13320.4|13324.35|13324.35|13320.4|13320.4|0
1649429470000|2022-04-08 14:51:10|13323.14|13323.14|13316.31|13316.31|13323.14|13323.14|13315.77|13315.77|0
1649429480000|2022-04-08 14:51:20|13315.62|13315.62|13316.16|13316.16|13316.16|13316.16|13315.62|13315.62|0
1649429510000|2022-04-08 14:51:50|13315.62|13315.62|13315.62|13315.62|13315.62|13315.62|13315.62|13315.62|0
1649429520000|2022-04-08 14:52:00|13316.23|13316.23|13316.23|13316.23|13316.23|13316.23|13316.23|13316.23|0
1649429530000|2022-04-08 14:52:10|13322.15|13322.15|13324.12|13324.12|13324.12|13324.12|13322.15|13322.15|0
1649429560000|2022-04-08 14:52:40|13326.1|13326.1|13326.1|13326.1|13326.1|13326.1|13326.1|13326.1|0
1649429570000|2022-04-08 14:52:50|13324.12|13324.12|13324.12|13324.12|13324.12|13324.12|13324.12|13324.12|0
1649429580000|2022-04-08 14:53:00|13322.76|13322.76|13322.76|13322.76|13322.76|13322.76|13322.76|13322.76|0
1649429610000|2022-04-08 14:53:30|13320.78|13320.78|13318.81|13318.81|13320.78|13320.78|13318.81|13318.81|0
1649429640000|2022-04-08 14:54:00|13320.78|13320.78|13322.15|13322.15|13322.15|13322.15|13320.78|13320.78|0
1649429660000|2022-04-08 14:54:20|13323.38|13323.38|13323.38|13323.38|13323.38|13323.38|13323.38|13323.38|0
1649429670000|2022-04-08 14:54:30|13325.36|13325.36|13325.36|13325.36|13325.36|13325.36|13325.36|13325.36|0
1649429680000|2022-04-08 14:54:40|13327.33|13327.33|13328.7|13328.7|13328.7|13328.7|13327.33|13327.33|0
1649429720000|2022-04-08 14:55:20|13329.38|13329.38|13329.38|13329.38|13329.38|13329.38|13329.38|13329.38|0
1649429730000|2022-04-08 14:55:30|13332.32|13332.32|13332.32|13332.32|13332.32|13332.32|13332.32|13332.32|0
1649429740000|2022-04-08 14:55:40|13332.75|13332.75|13331.9|13331.9|13332.75|13332.75|13331.48|13331.48|0
1649429770000|2022-04-08 14:56:10|13329.93|13329.93|13329.52|13329.52|13329.93|13329.93|13329.52|13329.52|0
1649429800000|2022-04-08 14:56:40|13333.47|13333.47|13337.41|13337.41|13337.41|13337.41|13329.52|13329.52|0
1649429810000|2022-04-08 14:56:50|13335.44|13335.44|13333.46|13333.46|13335.44|13335.44|13333.46|13333.46|0
1649429840000|2022-04-08 14:57:20|13335.44|13335.44|13335.44|13335.44|13335.44|13335.44|13335.44|13335.44|0
1649429860000|2022-04-08 14:57:40|13334.75|13334.75|13334.75|13334.75|13334.75|13334.75|13334.75|13334.75|0
1649429880000|2022-04-08 14:58:00|13332.78|13332.78|13334.75|13334.75|13334.75|13334.75|13332.78|13332.78|0
1649429920000|2022-04-08 14:58:40|13338.7|13338.7|13338.7|13338.7|13338.7|13338.7|13338.7|13338.7|0
1649429970000|2022-04-08 14:59:30|13340.68|13340.68|13340.68|13340.68|13340.68|13340.68|13340.68|13340.68|0
1649429980000|2022-04-08 14:59:40|13342.04|13342.04|13340.68|13340.68|13342.04|13342.04|13340.68|13340.68|0
1649429990000|2022-04-08 14:59:50|13341.28|13341.28|13341.82|13341.82|13341.82|13341.82|13341.28|13341.28|0
1649430000000|2022-04-08 15:00:00|13339.84|13339.84|13341.82|13341.82|13341.82|13341.82|13339.84|13339.84|0
1649430010000|2022-04-08 15:00:10|13340.56|13340.56|13339.87|13339.87|13340.56|13340.56|13339.87|13339.87|0
1649430030000|2022-04-08 15:00:30|13340.47|13340.47|13341.68|13341.68|13341.68|13341.68|13340.47|13340.47|0
1649430040000|2022-04-08 15:00:40|13343.05|13343.05|13343.05|13343.05|13343.05|13343.05|13343.05|13343.05|0
1649430060000|2022-04-08 15:01:00|13343.73|13343.73|13343.73|13343.73|13343.73|13343.73|13343.73|13343.73|0
1649430070000|2022-04-08 15:01:10|13344.14|13344.14|13344.14|13344.14|13344.14|13344.14|13344.14|13344.14|0
1649430080000|2022-04-08 15:01:20|13343.73|13343.73|13343.73|13343.73|13343.73|13343.73|13343.73|13343.73|0
1649430090000|2022-04-08 15:01:30|13344.33|13344.33|13344.33|13344.33|13344.33|13344.33|13344.33|13344.33|0
1649430110000|2022-04-08 15:01:50|13345.02|13345.02|13343.65|13343.65|13345.02|13345.02|13343.65|13343.65|0
1649430120000|2022-04-08 15:02:00|13344.33|13344.33|13348.28|13348.28|13348.28|13348.28|13344.33|13344.33|0
1649430200000|2022-04-08 15:03:20|13349.65|13349.65|13349.65|13349.65|13349.65|13349.65|13349.65|13349.65|0
1649430210000|2022-04-08 15:03:30|13350.33|13350.33|13350.33|13350.33|13350.33|13350.33|13350.33|13350.33|0
1649430240000|2022-04-08 15:04:00|13349.65|13349.65|13348.97|13348.97|13349.65|13349.65|13348.97|13348.97|0
1649430250000|2022-04-08 15:04:10|13345.02|13345.02|13345.02|13345.02|13345.02|13345.02|13345.02|13345.02|0
1649430270000|2022-04-08 15:04:30|13346.82|13346.82|13347.43|13347.43|13347.43|13347.43|13346.82|13346.82|0
1649430290000|2022-04-08 15:04:50|13349.4|13349.4|13349.4|13349.4|13349.4|13349.4|13349.4|13349.4|0
1649430330000|2022-04-08 15:05:30|13348.58|13348.58|13348.99|13348.99|13348.99|13348.99|13348.58|13348.58|0
1649430340000|2022-04-08 15:05:40|13347.62|13347.62|13347.62|13347.62|13347.62|13347.62|13347.62|13347.62|0
1649430380000|2022-04-08 15:06:20|13343.67|13343.67|13341.7|13341.7|13343.67|13343.67|13341.7|13341.7|0
1649430390000|2022-04-08 15:06:30|13340.49|13340.49|13340.49|13340.49|13340.49|13340.49|13340.49|13340.49|0
1649430400000|2022-04-08 15:06:40|13339.89|13339.89|13339.89|13339.89|13339.89|13339.89|13339.89|13339.89|0
1649430410000|2022-04-08 15:06:50|13341.15|13341.15|13340.73|13340.73|13341.15|13341.15|13340.73|13340.73|0
1649430420000|2022-04-08 15:07:00|13341.42|13341.42|13341.42|13341.42|13341.42|13341.42|13341.42|13341.42|0
1649430430000|2022-04-08 15:07:10|13342.78|13342.78|13342.78|13342.78|13342.78|13342.78|13342.78|13342.78|0
1649430480000|2022-04-08 15:08:00|13343.47|13343.47|13344.15|13344.15|13344.15|13344.15|13343.47|13343.47|0
1649430490000|2022-04-08 15:08:10|13343.55|13343.55|13343.55|13343.55|13343.55|13343.55|13343.55|13343.55|0
1649430500000|2022-04-08 15:08:20|13342.86|13342.86|13342.86|13342.86|13342.86|13342.86|13342.86|13342.86|0
1649430550000|2022-04-08 15:09:10|13343.55|13343.55|13342.86|13342.86|13343.55|13343.55|13342.86|13342.86|0
1649430560000|2022-04-08 15:09:20|13342.45|13342.45|13342.45|13342.45|13342.45|13342.45|13342.45|13342.45|0
1649430570000|2022-04-08 15:09:30|13341.77|13341.77|13336.54|13336.54|13341.77|13341.77|13336.54|13336.54|0
1649430580000|2022-04-08 15:09:40|13335.94|13335.94|13335.94|13335.94|13335.94|13335.94|13335.94|13335.94|0
1649430600000|2022-04-08 15:10:00|13336.36|13336.36|13337.46|13337.46|13337.46|13337.46|13336.36|13336.36|0
1649430610000|2022-04-08 15:10:10|13339.44|13339.44|13337.46|13337.46|13339.44|13339.44|13337.46|13337.46|0
1649430620000|2022-04-08 15:10:20|13339.44|13339.44|13339.44|13339.44|13339.44|13339.44|13339.44|13339.44|0
1649430630000|2022-04-08 15:10:30|13338.9|13338.9|13338.9|13338.9|13338.9|13338.9|13338.9|13338.9|0
1649430640000|2022-04-08 15:10:40|13339.44|13339.44|13339.44|13339.44|13339.44|13339.44|13339.44|13339.44|0
1649430650000|2022-04-08 15:10:50|13338.75|13338.75|13338.75|13338.75|13338.75|13338.75|13338.75|13338.75|0
1649430660000|2022-04-08 15:11:00|13339.44|13339.44|13339.44|13339.44|13339.44|13339.44|13339.44|13339.44|0
1649430670000|2022-04-08 15:11:10|13338.75|13338.75|13338.75|13338.75|13338.75|13338.75|13338.75|13338.75|0
1649430750000|2022-04-08 15:12:30|13336.78|13336.78|13334.8|13334.8|13336.78|13336.78|13334.8|13334.8|0
1649430760000|2022-04-08 15:12:40|13332.83|13332.83|13328.88|13328.88|13332.83|13332.83|13328.88|13328.88|0
1649430780000|2022-04-08 15:13:00|13334.8|13334.8|13336.78|13336.78|13336.78|13336.78|13334.8|13334.8|0
1649430790000|2022-04-08 15:13:10|13334.73|13334.73|13331.99|13331.99|13334.73|13334.73|13331.99|13331.99|0
1649430800000|2022-04-08 15:13:20|13335.94|13335.94|13335.94|13335.94|13335.94|13335.94|13335.94|13335.94|0
1649430820000|2022-04-08 15:13:40|13337.99|13337.99|13336.62|13336.62|13338.6|13338.6|13336.62|13336.62|0
1649430830000|2022-04-08 15:13:50|13340.57|13340.57|13340.57|13340.57|13340.57|13340.57|13340.57|13340.57|0
1649430850000|2022-04-08 15:14:10|13339.2|13339.2|13338.52|13338.52|13339.2|13339.2|13338.52|13338.52|0
1649430870000|2022-04-08 15:14:30|13336.54|13336.54|13336.54|13336.54|13336.54|13336.54|13336.54|13336.54|0
1649430880000|2022-04-08 15:14:40|13335.94|13335.94|13335.94|13335.94|13335.94|13335.94|13335.94|13335.94|0
1649430900000|2022-04-08 15:15:00|13335.53|13335.53|13335.12|13335.12|13335.53|13335.53|13335.12|13335.12|0
1649430920000|2022-04-08 15:15:20|13334.44|13334.44|13335.51|13335.51|13335.51|13335.51|13334.44|13334.44|0
1649430930000|2022-04-08 15:15:30|13334.83|13334.83|13334.83|13334.83|13334.83|13334.83|13334.83|13334.83|0
1649430940000|2022-04-08 15:15:40|13335.51|13335.51|13335.51|13335.51|13335.51|13335.51|13335.51|13335.51|0
1649430950000|2022-04-08 15:15:50|13339.46|13339.46|13339.46|13339.46|13339.46|13339.46|13339.46|13339.46|0
1649431000000|2022-04-08 15:16:40|13340.14|13340.14|13340.14|13340.14|13340.14|13340.14|13340.14|13340.14|0
1649431030000|2022-04-08 15:17:10|13338.17|13338.17|13338.17|13338.17|13338.17|13338.17|13338.17|13338.17|0
1649431070000|2022-04-08 15:17:50|13340.14|13340.14|13340.14|13340.14|13340.14|13340.14|13340.14|13340.14|0
1649431080000|2022-04-08 15:18:00|13340.83|13340.83|13340.83|13340.83|13340.83|13340.83|13340.83|13340.83|0
1649431090000|2022-04-08 15:18:10|13341.51|13341.51|13341.51|13341.51|13341.51|13341.51|13341.51|13341.51|0
1649431120000|2022-04-08 15:18:40|13342.88|13342.88|13342.88|13342.88|13342.88|13342.88|13342.88|13342.88|0
1649431140000|2022-04-08 15:19:00|13341.27|13341.27|13341.27|13341.27|13341.27|13341.27|13341.27|13341.27|0
1649431150000|2022-04-08 15:19:10|13339.29|13339.29|13337.93|13337.93|13339.29|13339.29|13337.93|13337.93|0
1649431160000|2022-04-08 15:19:20|13337.24|13337.24|13336.56|13336.56|13337.24|13337.24|13336.56|13336.56|0
1649431190000|2022-04-08 15:19:50|13335.72|13335.72|13335.72|13335.72|13335.72|13335.72|13335.72|13335.72|0
1649431200000|2022-04-08 15:20:00|13335.12|13335.12|13335.12|13335.12|13335.12|13335.12|13335.12|13335.12|0
1649431240000|2022-04-08 15:20:40|13335.53|13335.53|13335.53|13335.53|13335.53|13335.53|13335.53|13335.53|0
1649431260000|2022-04-08 15:21:00|13336.21|13336.21|13334.24|13334.24|13336.21|13336.21|13334.24|13334.24|0
1649431310000|2022-04-08 15:21:50|13332.26|13332.26|13332.26|13332.26|13332.26|13332.26|13332.26|13332.26|0
1649431330000|2022-04-08 15:22:10|13330.29|13330.29|13330.29|13330.29|13330.29|13330.29|13330.29|13330.29|0
1649431340000|2022-04-08 15:22:20|13326.34|13326.34|13328.31|13328.31|13328.31|13328.31|13326.34|13326.34|0
1649431360000|2022-04-08 15:22:40|13329|13329|13329.6|13329.6|13329.6|13329.6|13327.63|13327.63|0
1649431370000|2022-04-08 15:22:50|13327.63|13327.63|13327.63|13327.63|13327.63|13327.63|13327.63|13327.63|0
1649431380000|2022-04-08 15:23:00|13326.94|13326.94|13327.31|13327.31|13328.92|13328.92|13326.94|13326.94|0
1649431400000|2022-04-08 15:23:20|13325.94|13325.94|13325.94|13325.94|13325.94|13325.94|13325.94|13325.94|0
1649431420000|2022-04-08 15:23:40|13327.92|13327.92|13327.92|13327.92|13327.92|13327.92|13327.92|13327.92|0
1649431430000|2022-04-08 15:23:50|13327.5|13327.5|13328.94|13328.94|13328.94|13328.94|13327.5|13327.5|0
1649431460000|2022-04-08 15:24:20|13330.92|13330.92|13332.97|13332.97|13332.97|13332.97|13330.92|13330.92|0
1649431490000|2022-04-08 15:24:50|13332.56|13332.56|13332.56|13332.56|13332.56|13332.56|13332.56|13332.56|0
1649431500000|2022-04-08 15:25:00|13328.61|13328.61|13328.61|13328.61|13328.61|13328.61|13328.61|13328.61|0
1649431510000|2022-04-08 15:25:10|13329.03|13329.03|13329.44|13329.44|13329.44|13329.44|13329.03|13329.03|0
1649431520000|2022-04-08 15:25:20|13329.85|13329.85|13329.85|13329.85|13329.85|13329.85|13329.85|13329.85|0
1649431550000|2022-04-08 15:25:50|13331.82|13331.82|13331.82|13331.82|13331.82|13331.82|13331.82|13331.82|0
1649431560000|2022-04-08 15:26:00|13335.77|13335.77|13331.82|13331.82|13335.77|13335.77|13331.82|13331.82|0
1649431570000|2022-04-08 15:26:10|13332.51|13332.51|13332.51|13332.51|13332.51|13332.51|13332.51|13332.51|0
1649431590000|2022-04-08 15:26:30|13334.48|13334.48|13336.53|13336.53|13336.53|13336.53|13334.48|13334.48|0
1649431600000|2022-04-08 15:26:40|13334.72|13334.72|13334.72|13334.72|13334.72|13334.72|13334.72|13334.72|0
1649431620000|2022-04-08 15:27:00|13335.41|13335.41|13333.43|13333.43|13335.41|13335.41|13333.43|13333.43|0
1649431640000|2022-04-08 15:27:20|13332.07|13332.07|13331.53|13331.53|13332.07|13332.07|13331.53|13331.53|0
1649431660000|2022-04-08 15:27:40|13333.58|13333.58|13335.55|13335.55|13335.55|13335.55|13333.58|13333.58|0
1649431670000|2022-04-08 15:27:50|13333.58|13333.58|13330.35|13330.35|13333.58|13333.58|13329.56|13329.56|0
1649431680000|2022-04-08 15:28:00|13329.51|13329.51|13327.53|13327.53|13329.51|13329.51|13327.53|13327.53|0
1649431690000|2022-04-08 15:28:10|13325.56|13325.56|13325.02|13325.02|13325.56|13325.56|13325.02|13325.02|0
1649431710000|2022-04-08 15:28:30|13326.39|13326.39|13327.07|13327.07|13327.07|13327.07|13326.39|13326.39|0
1649431720000|2022-04-08 15:28:40|13325.71|13325.71|13325.71|13325.71|13325.71|13325.71|13325.71|13325.71|0
1649431730000|2022-04-08 15:28:50|13323.73|13323.73|13323.73|13323.73|13323.73|13323.73|13323.73|13323.73|0
1649431740000|2022-04-08 15:29:00|13321.76|13321.76|13319.02|13319.02|13321.76|13321.76|13319.02|13319.02|0
1649431750000|2022-04-08 15:29:10|13321.07|13321.07|13321.07|13321.07|13321.07|13321.07|13321.07|13321.07|0
1649431760000|2022-04-08 15:29:20|13319.1|13319.1|13316.29|13316.29|13319.64|13319.64|13316.29|13316.29|0
1649431770000|2022-04-08 15:29:30|13317.66|13317.66|13315|13315|13317.66|13317.66|13315|13315|0
1649431780000|2022-04-08 15:29:40|13316.08|13316.08|13314.75|13314.75|13320.27|13320.27|13314.47|13314.47|0
1649431790000|2022-04-08 15:29:50|13318.7|13318.7|13323.62|13323.62|13326.16|13326.16|13317.86|13317.86|0
1649661310000|2022-04-11 07:15:10|13158.16|13158.16|13158.16|13158.16|13158.16|13158.16|13158.16|13158.16|0
1649661330000|2022-04-11 07:15:30|13162.11|13162.11|13162.11|13162.11|13162.11|13162.11|13162.11|13162.11|0
1649661350000|2022-04-11 07:15:50|13164.09|13164.09|13164.77|13164.77|13164.77|13164.77|13164.09|13164.09|0
1649661360000|2022-04-11 07:16:00|13164.09|13164.09|13164.09|13164.09|13164.09|13164.09|13164.09|13164.09|0
1649661370000|2022-04-11 07:16:10|13161.07|13161.07|13161.07|13161.07|13161.07|13161.07|13161.07|13161.07|0
1649661380000|2022-04-11 07:16:20|13170.34|13170.34|13171.41|13171.41|13171.41|13171.41|13170.34|13170.34|0
1649661390000|2022-04-11 07:16:30|13172.62|13172.62|13172.62|13172.62|13173.22|13173.22|13172.62|13172.62|0
1649661410000|2022-04-11 07:16:50|13169.6|13169.6|13169.6|13169.6|13169.6|13169.6|13169.6|13169.6|0
1649661480000|2022-04-11 07:18:00|13177.5|13177.5|13183.42|13183.42|13183.42|13183.42|13177.5|13177.5|0
1649661490000|2022-04-11 07:18:10|13179.48|13179.48|13179.48|13179.48|13179.48|13179.48|13179.48|13179.48|0
1649661510000|2022-04-11 07:18:30|13182.49|13182.49|13182.49|13182.49|13182.49|13182.49|13182.49|13182.49|0
1649661550000|2022-04-11 07:19:10|13172.62|13172.62|13172.62|13172.62|13172.62|13172.62|13172.62|13172.62|0
1649661600000|2022-04-11 07:20:00|13170.57|13170.57|13170.57|13170.57|13170.57|13170.57|13170.57|13170.57|0
1649661630000|2022-04-11 07:20:30|13171.93|13171.93|13171.93|13171.93|13171.93|13171.93|13171.93|13171.93|0
1649661660000|2022-04-11 07:21:00|13166.46|13166.46|13170.57|13170.57|13170.57|13170.57|13166.46|13166.46|0
1649661670000|2022-04-11 07:21:10|13171.93|13171.93|13171.25|13171.25|13171.93|13171.93|13171.25|13171.25|0
1649661680000|2022-04-11 07:21:20|13171.93|13171.93|13171.93|13171.93|13171.93|13171.93|13171.93|13171.93|0
1649661710000|2022-04-11 07:21:50|13171.25|13171.25|13171.25|13171.25|13171.25|13171.25|13171.25|13171.25|0
1649661740000|2022-04-11 07:22:20|13171.93|13171.93|13175.11|13175.11|13176.48|13176.48|13171.93|13171.93|0
1649661760000|2022-04-11 07:22:40|13173.74|13173.74|13173.74|13173.74|13173.74|13173.74|13173.74|13173.74|0
1649661770000|2022-04-11 07:22:50|13171.69|13171.69|13170.33|13170.33|13171.69|13171.69|13168.96|13168.96|0
1649661780000|2022-04-11 07:23:00|13171.69|13171.69|13171.69|13171.69|13171.69|13171.69|13171.69|13171.69|0
1649661790000|2022-04-11 07:23:10|13173.74|13173.74|13172.38|13172.38|13173.74|13173.74|13172.38|13172.38|0
1649661810000|2022-04-11 07:23:30|13170.23|13170.23|13174.09|13174.09|13174.09|13174.09|13170.23|13170.23|0
1649661840000|2022-04-11 07:24:00|13180.77|13180.77|13182.51|13182.51|13182.92|13182.92|13180.77|13180.77|0
1649661880000|2022-04-11 07:24:40|13183.19|13183.19|13183.19|13183.19|13183.19|13183.19|13183.19|13183.19|0
1649661890000|2022-04-11 07:24:50|13187.14|13187.14|13187.14|13187.14|13187.14|13187.14|13187.14|13187.14|0
1649661910000|2022-04-11 07:25:10|13188.51|13188.51|13191.24|13191.24|13191.24|13191.24|13188.51|13188.51|0
1649661920000|2022-04-11 07:25:20|13197.17|13197.17|13197.17|13197.17|13197.17|13197.17|13197.17|13197.17|0
1649661930000|2022-04-11 07:25:30|13197.85|13197.85|13197.85|13197.85|13197.85|13197.85|13197.85|13197.85|0
1649661960000|2022-04-11 07:26:00|13200.72|13200.72|13200.72|13200.72|13200.72|13200.72|13200.72|13200.72|0
1649661970000|2022-04-11 07:26:10|13200.04|13200.04|13207.94|13207.94|13207.94|13207.94|13200.04|13200.04|0
1649661980000|2022-04-11 07:26:20|13209.99|13209.99|13209.45|13209.45|13209.99|13209.99|13209.45|13209.45|0
1649661990000|2022-04-11 07:26:30|13213.4|13213.4|13215.45|13215.45|13215.45|13215.45|13213.4|13213.4|0
1649662000000|2022-04-11 07:26:40|13221.38|13221.38|13222.74|13222.74|13222.74|13222.74|13221.38|13221.38|0
1649662010000|2022-04-11 07:26:50|13216.82|13216.82|13222.74|13222.74|13222.74|13222.74|13216.82|13216.82|0
1649662020000|2022-04-11 07:27:00|13225.76|13225.76|13226.83|13226.83|13226.83|13226.83|13225.76|13225.76|0
1649662040000|2022-04-11 07:27:20|13230.78|13230.78|13230.78|13230.78|13230.78|13230.78|13230.78|13230.78|0
1649662050000|2022-04-11 07:27:30|13232.75|13232.75|13234.12|13234.12|13234.12|13234.12|13230.09|13230.09|0
1649662070000|2022-04-11 07:27:50|13240.04|13240.04|13252.15|13252.15|13252.15|13252.15|13240.04|13240.04|0
1649662080000|2022-04-11 07:28:00|13252.69|13252.69|13259.81|13259.81|13261.79|13261.79|13252.69|13252.69|0
1649662090000|2022-04-11 07:28:10|13263.76|13263.76|13263.76|13263.76|13263.76|13263.76|13263.76|13263.76|0
1649662100000|2022-04-11 07:28:20|13261.79|13261.79|13264.52|13264.52|13264.52|13264.52|13261.79|13261.79|0
1649662110000|2022-04-11 07:28:30|13261.1|13261.1|13260.42|13260.42|13261.1|13261.1|13260.42|13260.42|0
1649662120000|2022-04-11 07:28:40|13263.16|13263.16|13263.16|13263.16|13263.16|13263.16|13263.16|13263.16|0
1649662170000|2022-04-11 07:29:30|13264.76|13264.76|13264.76|13264.76|13264.76|13264.76|13264.76|13264.76|0
1649662180000|2022-04-11 07:29:40|13265.37|13265.37|13267.42|13267.42|13267.42|13267.42|13265.37|13265.37|0
1649662190000|2022-04-11 07:29:50|13273.34|13273.34|13277.96|13277.96|13277.96|13277.96|13273.34|13273.34|0
1649662200000|2022-04-11 07:30:00|13293.94|13293.94|13285.36|13285.36|13293.94|13293.94|13285.36|13285.36|0
1649662210000|2022-04-11 07:30:10|13283.38|13283.38|13283.38|13283.38|13283.38|13283.38|13283.38|13283.38|0
1649662220000|2022-04-11 07:30:20|13282.7|13282.7|13282.7|13282.7|13282.7|13282.7|13278.75|13278.75|0
1649662230000|2022-04-11 07:30:30|13282.02|13282.02|13282.02|13282.02|13282.02|13282.02|13282.02|13282.02|0
1649662260000|2022-04-11 07:31:00|13282.7|13282.7|13276.09|13276.09|13282.7|13282.7|13276.09|13276.09|0
1649662270000|2022-04-11 07:31:10|13275.41|13275.41|13275.41|13275.41|13275.41|13275.41|13275.41|13275.41|0
1649662280000|2022-04-11 07:31:20|13276.01|13276.01|13276.01|13276.01|13276.01|13276.01|13276.01|13276.01|0
1649662310000|2022-04-11 07:31:50|13276.69|13276.69|13276.01|13276.01|13276.69|13276.69|13276.01|13276.01|0
1649662330000|2022-04-11 07:32:10|13275.41|13275.41|13268.64|13268.64|13275.41|13275.41|13268.64|13268.64|0
1649662340000|2022-04-11 07:32:20|13266.66|13266.66|13266.66|13266.66|13266.66|13266.66|13266.66|13266.66|0
1649662350000|2022-04-11 07:32:30|13270.61|13270.61|13270.61|13270.61|13270.61|13270.61|13270.61|13270.61|0
1649662370000|2022-04-11 07:32:50|13272.66|13272.66|13271.84|13271.84|13272.66|13272.66|13271.84|13271.84|0
1649662390000|2022-04-11 07:33:10|13272.53|13272.53|13272.53|13272.53|13272.53|13272.53|13272.53|13272.53|0
1649662400000|2022-04-11 07:33:20|13278.45|13278.45|13278.45|13278.45|13278.45|13278.45|13278.45|13278.45|0
1649662420000|2022-04-11 07:33:40|13282.4|13282.4|13283.77|13283.77|13283.77|13283.77|13282.4|13282.4|0
1649662430000|2022-04-11 07:33:50|13283.08|13283.08|13283.08|13283.08|13283.08|13283.08|13283.08|13283.08|0
1649662440000|2022-04-11 07:34:00|13281.4|13281.4|13281.4|13281.4|13281.4|13281.4|13281.4|13281.4|0
1649662450000|2022-04-11 07:34:10|13271.53|13271.53|13270.16|13270.16|13271.53|13271.53|13270.16|13270.16|0
1649662460000|2022-04-11 07:34:20|13273.58|13273.58|13272.21|13272.21|13273.58|13273.58|13272.21|13272.21|0
1649662530000|2022-04-11 07:35:30|13268.85|13268.85|13267.32|13267.32|13268.85|13268.85|13267.32|13267.32|0
1649662570000|2022-04-11 07:36:10|13268.69|13268.69|13268.69|13268.69|13268.69|13268.69|13268.01|13268.01|0
1649662590000|2022-04-11 07:36:30|13267.32|13267.32|13258.06|13258.06|13267.32|13267.32|13258.06|13258.06|0
1649662600000|2022-04-11 07:36:40|13258.74|13258.74|13258.74|13258.74|13258.74|13258.74|13258.74|13258.74|0
1649662620000|2022-04-11 07:37:00|13258.32|13258.32|13257.48|13257.48|13258.32|13258.32|13257.48|13257.48|0
1649662660000|2022-04-11 07:37:40|13258.17|13258.17|13258.17|13258.17|13258.17|13258.17|13258.17|13258.17|0
1649662700000|2022-04-11 07:38:20|13261.58|13261.58|13262.95|13262.95|13262.95|13262.95|13261.58|13261.58|0
1649662710000|2022-04-11 07:38:30|13262.27|13262.27|13262.27|13262.27|13262.27|13262.27|13262.27|13262.27|0
1649662720000|2022-04-11 07:38:40|13266.02|13266.02|13266.02|13266.02|13266.02|13266.02|13266.02|13266.02|0
1649662730000|2022-04-11 07:38:50|13266.7|13266.7|13266.7|13266.7|13266.7|13266.7|13266.7|13266.7|0
1649662790000|2022-04-11 07:39:50|13268.76|13268.76|13269.58|13269.58|13269.58|13269.58|13268.76|13268.76|0
1649662810000|2022-04-11 07:40:10|13270.95|13270.95|13270.26|13270.26|13270.95|13270.95|13270.26|13270.26|0
1649662840000|2022-04-11 07:40:40|13272.07|13272.07|13272.07|13272.07|13272.07|13272.07|13272.07|13272.07|0
1649662860000|2022-04-11 07:41:00|13268.65|13268.65|13260.07|13260.07|13268.65|13268.65|13260.07|13260.07|0
1649662870000|2022-04-11 07:41:10|13258.26|13258.26|13258.26|13258.26|13258.26|13258.26|13258.26|13258.26|0
1649662910000|2022-04-11 07:41:50|13254.31|13254.31|13254.31|13254.31|13254.31|13254.31|13254.31|13254.31|0
1649662920000|2022-04-11 07:42:00|13260.24|13260.24|13268.31|13268.31|13268.31|13268.31|13260.24|13260.24|0
1649662940000|2022-04-11 07:42:20|13267.1|13267.1|13267.1|13267.1|13267.1|13267.1|13267.1|13267.1|0
1649662950000|2022-04-11 07:42:30|13265.73|13265.73|13265.05|13265.05|13265.73|13265.73|13265.05|13265.05|0
1649662980000|2022-04-11 07:43:00|13255.18|13255.18|13254.57|13254.57|13255.18|13255.18|13254.57|13254.57|0
1649662990000|2022-04-11 07:43:10|13252.43|13252.43|13252.29|13252.29|13252.43|13252.43|13251.61|13251.61|0
1649663000000|2022-04-11 07:43:20|13251.61|13251.61|13250.77|13250.77|13251.61|13251.61|13249.93|13249.93|0
1649663010000|2022-04-11 07:43:30|13258.67|13258.67|13258.67|13258.67|13258.67|13258.67|13258.67|13258.67|0
1649663050000|2022-04-11 07:44:10|13259.35|13259.35|13268.01|13268.01|13268.01|13268.01|13259.35|13259.35|0
1649663060000|2022-04-11 07:44:20|13269.21|13269.21|13271.19|13271.19|13271.19|13271.19|13269.21|13269.21|0
1649663090000|2022-04-11 07:44:50|13272.39|13272.39|13272.39|13272.39|13272.39|13272.39|13272.39|13272.39|0
1649663110000|2022-04-11 07:45:10|13271.79|13271.79|13271.79|13271.79|13271.79|13271.79|13271.79|13271.79|0
1649663120000|2022-04-11 07:45:20|13271.11|13271.11|13271.11|13271.11|13271.11|13271.11|13271.11|13271.11|0
1649663150000|2022-04-11 07:45:50|13272.47|13272.47|13273.16|13273.16|13273.16|13273.16|13272.47|13272.47|0
1649663190000|2022-04-11 07:46:30|13273.69|13273.69|13273.69|13273.69|13273.69|13273.69|13273.69|13273.69|0
1649663250000|2022-04-11 07:47:30|13273.01|13273.01|13273.01|13273.01|13273.01|13273.01|13273.01|13273.01|0
1649663290000|2022-04-11 07:48:10|13273.42|13273.42|13282.69|13282.69|13282.69|13282.69|13273.42|13273.42|0
1649663300000|2022-04-11 07:48:20|13284.29|13284.29|13279.21|13279.21|13285.13|13285.13|13279.21|13279.21|0
1649663310000|2022-04-11 07:48:30|13277.84|13277.84|13277.84|13277.84|13277.84|13277.84|13277.84|13277.84|0
1649663330000|2022-04-11 07:48:50|13275.87|13275.87|13274.5|13274.5|13275.87|13275.87|13274.5|13274.5|0
1649663340000|2022-04-11 07:49:00|13275.87|13275.87|13275.87|13275.87|13275.87|13275.87|13275.87|13275.87|0
1649663400000|2022-04-11 07:50:00|13283.77|13283.77|13282.4|13282.4|13283.77|13283.77|13282.4|13282.4|0
1649663460000|2022-04-11 07:51:00|13279.99|13279.99|13279.99|13279.99|13279.99|13279.99|13279.99|13279.99|0
1649663480000|2022-04-11 07:51:20|13279.31|13279.31|13279.31|13279.31|13279.31|13279.31|13279.31|13279.31|0
1649663500000|2022-04-11 07:51:40|13271.41|13271.41|13271.41|13271.41|13271.41|13271.41|13271.41|13271.41|0
1649663510000|2022-04-11 07:51:50|13269.26|13269.26|13269.26|13269.26|13269.26|13269.26|13269.26|13269.26|0
1649663520000|2022-04-11 07:52:00|13269.67|13269.67|13269.67|13269.67|13269.67|13269.67|13269.67|13269.67|0
1649663530000|2022-04-11 07:52:10|13269.25|13269.25|13267.2|13267.2|13269.25|13269.25|13267.2|13267.2|0
1649663540000|2022-04-11 07:52:20|13266.52|13266.52|13267.13|13267.13|13267.13|13267.13|13261.2|13261.2|0
1649663590000|2022-04-11 07:53:10|13264.39|13264.39|13265.08|13265.08|13265.08|13265.08|13264.39|13264.39|0
1649663600000|2022-04-11 07:53:20|13267.13|13267.13|13264.39|13264.39|13267.13|13267.13|13264.39|13264.39|0
1649663610000|2022-04-11 07:53:30|13265.76|13265.76|13265.76|13265.76|13265.76|13265.76|13265.76|13265.76|0
1649663620000|2022-04-11 07:53:40|13267.13|13267.13|13264.39|13264.39|13267.13|13267.13|13264.39|13264.39|0
1649663630000|2022-04-11 07:53:50|13266.44|13266.44|13267.13|13267.13|13267.13|13267.13|13266.44|13266.44|0
1649663640000|2022-04-11 07:54:00|13267.81|13267.81|13267.81|13267.81|13267.81|13267.81|13267.81|13267.81|0
1649663650000|2022-04-11 07:54:10|13267.13|13267.13|13268.49|13268.49|13268.49|13268.49|13267.13|13267.13|0
1649663660000|2022-04-11 07:54:20|13269.18|13269.18|13269.18|13269.18|13269.18|13269.18|13269.18|13269.18|0
1649663680000|2022-04-11 07:54:40|13265.23|13265.23|13267.28|13267.28|13267.28|13267.28|13265.23|13265.23|0
1649663690000|2022-04-11 07:54:50|13266.6|13266.6|13269.28|13269.28|13269.28|13269.28|13266.6|13266.6|0
1649663700000|2022-04-11 07:55:00|13269.81|13269.81|13268.45|13268.45|13269.81|13269.81|13268.45|13268.45|0
1649663710000|2022-04-11 07:55:10|13269.13|13269.13|13269.13|13269.13|13269.13|13269.13|13269.13|13269.13|0
1649663720000|2022-04-11 07:55:20|13263.21|13263.21|13263.89|13263.89|13263.89|13263.89|13263.21|13263.21|0
1649663730000|2022-04-11 07:55:30|13264.57|13264.57|13264.57|13264.57|13264.57|13264.57|13264.57|13264.57|0
1649663760000|2022-04-11 07:56:00|13268.52|13268.52|13267.99|13267.99|13268.52|13268.52|13267.99|13267.99|0
1649663780000|2022-04-11 07:56:20|13267.3|13267.3|13267.3|13267.3|13268.67|13268.67|13267.3|13267.3|0
1649663820000|2022-04-11 07:57:00|13268.67|13268.67|13268.67|13268.67|13268.67|13268.67|13268.67|13268.67|0
1649663830000|2022-04-11 07:57:10|13268.07|13268.07|13268.07|13268.07|13268.07|13268.07|13268.07|13268.07|0
1649663840000|2022-04-11 07:57:20|13260.17|13260.17|13260.17|13260.17|13260.17|13260.17|13260.17|13260.17|0
1649663860000|2022-04-11 07:57:40|13258.12|13258.12|13258.12|13258.12|13258.12|13258.12|13258.12|13258.12|0
1649663870000|2022-04-11 07:57:50|13257.43|13257.43|13256.9|13256.9|13257.43|13257.43|13256.9|13256.9|0
1649663880000|2022-04-11 07:58:00|13256.21|13256.21|13255.26|13255.26|13257.58|13257.58|13255.26|13255.26|0
1649663890000|2022-04-11 07:58:10|13252.73|13252.73|13252.73|13252.73|13252.73|13252.73|13252.73|13252.73|0
1649663930000|2022-04-11 07:58:50|13252.05|13252.05|13250|13250|13252.05|13252.05|13250|13250|0
1649664020000|2022-04-11 08:00:20|13248.63|13248.63|13248.63|13248.63|13248.63|13248.63|13248.63|13248.63|0
1649664030000|2022-04-11 08:00:30|13236.78|13236.78|13238.15|13238.15|13238.15|13238.15|13236.78|13236.78|0
1649664050000|2022-04-11 08:00:50|13240.13|13240.13|13240.13|13240.13|13240.13|13240.13|13240.13|13240.13|0
1649664080000|2022-04-11 08:01:20|13232.23|13232.23|13232.23|13232.23|13232.23|13232.23|13232.23|13232.23|0
1649664100000|2022-04-11 08:01:40|13234.28|13234.28|13234.28|13234.28|13234.96|13234.96|13234.28|13234.28|0
1649664110000|2022-04-11 08:01:50|13233.6|13233.6|13236.33|13236.33|13236.33|13236.33|13233.6|13233.6|0
1649664120000|2022-04-11 08:02:00|13237.01|13237.01|13238.38|13238.38|13238.38|13238.38|13237.01|13237.01|0
1649664140000|2022-04-11 08:02:20|13237.01|13237.01|13238.38|13238.38|13238.38|13238.38|13237.01|13237.01|0
1649664160000|2022-04-11 08:02:40|13237.85|13237.85|13226.61|13226.61|13237.85|13237.85|13226.61|13226.61|0
1649664180000|2022-04-11 08:03:00|13225.92|13225.92|13225.92|13225.92|13225.92|13225.92|13225.92|13225.92|0
1649664200000|2022-04-11 08:03:20|13227.29|13227.29|13227.29|13227.29|13227.29|13227.29|13227.29|13227.29|0
1649664210000|2022-04-11 08:03:30|13227.97|13227.97|13227.97|13227.97|13227.97|13227.97|13227.97|13227.97|0
1649664270000|2022-04-11 08:04:30|13223.95|13223.95|13223.95|13223.95|13223.95|13223.95|13223.95|13223.95|0
1649664280000|2022-04-11 08:04:40|13221.85|13221.85|13220.16|13220.16|13221.85|13221.85|13220.16|13220.16|0
1649664290000|2022-04-11 08:04:50|13216.21|13216.21|13213.76|13213.76|13216.21|13216.21|13213.23|13213.23|0
1649664300000|2022-04-11 08:05:00|13215.74|13215.74|13215.74|13215.74|13215.74|13215.74|13215.74|13215.74|0
1649664310000|2022-04-11 08:05:10|13215.05|13215.05|13219|13219|13219|13219|13215.05|13215.05|0
1649664320000|2022-04-11 08:05:20|13217.03|13217.03|13217.03|13217.03|13217.03|13217.03|13217.03|13217.03|0
1649664330000|2022-04-11 08:05:30|13217.56|13217.56|13217.56|13217.56|13217.56|13217.56|13217.56|13217.56|0
1649664360000|2022-04-11 08:06:00|13218.1|13218.1|13226|13226|13226|13226|13218.1|13218.1|0
1649664370000|2022-04-11 08:06:10|13227.37|13227.37|13228.73|13228.73|13228.73|13228.73|13227.37|13227.37|0
1649664390000|2022-04-11 08:06:30|13222.81|13222.81|13228.13|13228.13|13228.13|13228.13|13222.81|13222.81|0
1649664400000|2022-04-11 08:06:40|13229.49|13229.49|13229.49|13229.49|13229.49|13229.49|13229.49|13229.49|0
1649664410000|2022-04-11 08:06:50|13228.81|13228.81|13233.3|13233.3|13233.3|13233.3|13228.81|13228.81|0
1649664420000|2022-04-11 08:07:00|13231.93|13231.93|13233.3|13233.3|13233.3|13233.3|13231.93|13231.93|0
1649664440000|2022-04-11 08:07:20|13231.25|13231.25|13239.75|13239.75|13239.75|13239.75|13229.88|13229.88|0
1649664460000|2022-04-11 08:07:40|13240.58|13240.58|13241.26|13241.26|13241.26|13241.26|13240.58|13240.58|0
1649664480000|2022-04-11 08:08:00|13242.63|13242.63|13242.63|13242.63|13242.63|13242.63|13242.63|13242.63|0
1649664500000|2022-04-11 08:08:20|13240.58|13240.58|13240.58|13240.58|13240.58|13240.58|13240.58|13240.58|0
1649664540000|2022-04-11 08:09:00|13242.63|13242.63|13242.02|13242.02|13242.63|13242.63|13240.65|13240.65|0
1649664550000|2022-04-11 08:09:10|13242.7|13242.7|13242.7|13242.7|13242.7|13242.7|13242.7|13242.7|0
1649664580000|2022-04-11 08:09:40|13236.78|13236.78|13236.7|13236.7|13240.73|13240.73|13236.7|13236.7|0
1649664590000|2022-04-11 08:09:50|13235.34|13235.34|13235.34|13235.34|13235.34|13235.34|13235.34|13235.34|0
1649664620000|2022-04-11 08:10:20|13239.28|13239.28|13243.23|13243.23|13243.23|13243.23|13239.28|13239.28|0
1649664740000|2022-04-11 08:12:20|13240.5|13240.5|13243.23|13243.23|13243.23|13243.23|13240.5|13240.5|0
1649664780000|2022-04-11 08:13:00|13242.16|13242.16|13242.16|13242.16|13242.16|13242.16|13242.16|13242.16|0
1649664830000|2022-04-11 08:13:50|13239.43|13239.43|13238.74|13238.74|13239.43|13239.43|13238.74|13238.74|0
1649664840000|2022-04-11 08:14:00|13237.38|13237.38|13237.38|13237.38|13237.38|13237.38|13237.38|13237.38|0
1649664850000|2022-04-11 08:14:10|13229.48|13229.48|13223.43|13223.43|13229.48|13229.48|13223.43|13223.43|0
1649664860000|2022-04-11 08:14:20|13222.35|13222.35|13222.35|13222.35|13222.35|13222.35|13222.35|13222.35|0
1649664870000|2022-04-11 08:14:30|13221.28|13221.28|13221.28|13221.28|13221.28|13221.28|13221.28|13221.28|0
1649664880000|2022-04-11 08:14:40|13219.91|13219.91|13221.96|13221.96|13221.96|13221.96|13219.91|13219.91|0
1649664940000|2022-04-11 08:15:40|13222.65|13222.65|13221.96|13221.96|13222.65|13222.65|13221.96|13221.96|0
1649665000000|2022-04-11 08:16:40|13221.28|13221.28|13220.6|13220.6|13221.28|13221.28|13220.6|13220.6|0
1649665020000|2022-04-11 08:17:00|13218.62|13218.62|13220.6|13220.6|13220.6|13220.6|13218.62|13218.62|0
1649665040000|2022-04-11 08:17:20|13219.23|13219.23|13219.23|13219.23|13219.23|13219.23|13219.23|13219.23|0
1649665050000|2022-04-11 08:17:30|13218.82|13218.82|13218.82|13218.82|13218.82|13218.82|13218.82|13218.82|0
1649665090000|2022-04-11 08:18:10|13218.41|13218.41|13217.15|13217.15|13218.41|13218.41|13217.15|13217.15|0
1649665120000|2022-04-11 08:18:40|13221.1|13221.1|13221.78|13221.78|13221.78|13221.78|13221.1|13221.1|0
1649665150000|2022-04-11 08:19:10|13221.1|13221.1|13219.84|13219.84|13221.1|13221.1|13219.84|13219.84|0
1649665160000|2022-04-11 08:19:20|13215.89|13215.89|13215.89|13215.89|13215.89|13215.89|13215.89|13215.89|0
1649665170000|2022-04-11 08:19:30|13216.57|13216.57|13214.96|13214.96|13216.57|13216.57|13214.96|13214.96|0
1649665210000|2022-04-11 08:20:10|13213.59|13213.59|13212.23|13212.23|13213.59|13213.59|13212.23|13212.23|0
1649665220000|2022-04-11 08:20:20|13204.33|13204.33|13202.52|13202.52|13204.33|13204.33|13202.52|13202.52|0
1649665260000|2022-04-11 08:21:00|13203.89|13203.89|13203.89|13203.89|13203.89|13203.89|13203.89|13203.89|0
1649665280000|2022-04-11 08:21:20|13202.52|13202.52|13202.52|13202.52|13202.52|13202.52|13202.52|13202.52|0
1649665300000|2022-04-11 08:21:40|13203.21|13203.21|13203.21|13203.21|13203.21|13203.21|13203.21|13203.21|0
1649665310000|2022-04-11 08:21:50|13202.52|13202.52|13201.84|13201.84|13202.52|13202.52|13201.84|13201.84|0
1649665350000|2022-04-11 08:22:30|13200.47|13200.47|13199.34|13199.34|13200.47|13200.47|13197.74|13197.74|0
1649665410000|2022-04-11 08:23:30|13200.03|13200.03|13200.03|13200.03|13200.03|13200.03|13200.03|13200.03|0
1649665420000|2022-04-11 08:23:40|13198.66|13198.66|13205.27|13205.27|13205.27|13205.27|13197.98|13197.98|0
1649665440000|2022-04-11 08:24:00|13204.58|13204.58|13204.58|13204.58|13205.27|13205.27|13204.58|13204.58|0
1649665450000|2022-04-11 08:24:10|13203.9|13203.9|13203.9|13203.9|13203.9|13203.9|13203.9|13203.9|0
1649665460000|2022-04-11 08:24:20|13205.88|13205.88|13205.88|13205.88|13205.88|13205.88|13205.88|13205.88|0
1649665480000|2022-04-11 08:24:40|13207.85|13207.85|13209.22|13209.22|13209.22|13209.22|13207.85|13207.85|0
1649665490000|2022-04-11 08:24:50|13209.9|13209.9|13209.9|13209.9|13209.9|13209.9|13209.9|13209.9|0
1649665500000|2022-04-11 08:25:00|13209.22|13209.22|13209.22|13209.22|13209.22|13209.22|13209.22|13209.22|0
1649665510000|2022-04-11 08:25:10|13215.14|13215.14|13216.43|13216.43|13217.12|13217.12|13215.14|13215.14|0
1649665520000|2022-04-11 08:25:20|13218.41|13218.41|13222.36|13222.36|13222.36|13222.36|13218.41|13218.41|0
1649665550000|2022-04-11 08:25:50|13224.33|13224.33|13224.33|13224.33|13224.33|13224.33|13224.33|13224.33|0
1649665570000|2022-04-11 08:26:10|13226.47|13226.47|13227.01|13227.01|13227.01|13227.01|13226.47|13226.47|0
1649665590000|2022-04-11 08:26:30|13227.61|13227.61|13226.25|13226.25|13227.61|13227.61|13226.25|13226.25|0
1649665610000|2022-04-11 08:26:50|13226.93|13226.93|13226.93|13226.93|13226.93|13226.93|13226.93|13226.93|0
1649665620000|2022-04-11 08:27:00|13227.61|13227.61|13227.08|13227.08|13227.61|13227.61|13227.08|13227.08|0
1649665630000|2022-04-11 08:27:10|13225.71|13225.71|13225.71|13225.71|13225.71|13225.71|13225.71|13225.71|0
1649665640000|2022-04-11 08:27:20|13224.34|13224.34|13224.88|13224.88|13224.88|13224.88|13224.34|13224.34|0
1649665650000|2022-04-11 08:27:30|13225.42|13225.42|13223.44|13223.44|13225.42|13225.42|13223.44|13223.44|0
1649665700000|2022-04-11 08:28:20|13225.42|13225.42|13226.63|13226.63|13226.63|13226.63|13222.68|13222.68|0
1649665770000|2022-04-11 08:29:30|13225.95|13225.95|13220.71|13220.71|13225.95|13225.95|13220.02|13220.02|0
1649665780000|2022-04-11 08:29:40|13218.73|13218.73|13218.73|13218.73|13218.73|13218.73|13218.73|13218.73|0
1649665830000|2022-04-11 08:30:30|13220.1|13220.1|13217.12|13217.12|13220.1|13220.1|13217.12|13217.12|0
1649665840000|2022-04-11 08:30:40|13216.44|13216.44|13216.44|13216.44|13216.44|13216.44|13216.44|13216.44|0
1649665850000|2022-04-11 08:30:50|13217.12|13217.12|13216.44|13216.44|13217.12|13217.12|13216.44|13216.44|0
1649665870000|2022-04-11 08:31:10|13217.81|13217.81|13222.36|13222.36|13222.36|13222.36|13216.44|13216.44|0
1649665880000|2022-04-11 08:31:20|13221|13221|13221|13221|13221|13221|13221|13221|0
1649665910000|2022-04-11 08:31:50|13220.31|13220.31|13221|13221|13221|13221|13220.31|13220.31|0
1649665930000|2022-04-11 08:32:10|13215.07|13215.07|13215|13215|13217.05|13217.05|13213.63|13213.63|0
1649665970000|2022-04-11 08:32:50|13216.36|13216.36|13216.36|13216.36|13216.36|13216.36|13216.36|13216.36|0
1649665980000|2022-04-11 08:33:00|13217.05|13217.05|13219.1|13219.1|13219.1|13219.1|13217.05|13217.05|0
1649666050000|2022-04-11 08:34:10|13224.34|13224.34|13223.26|13223.26|13224.34|13224.34|13223.26|13223.26|0
1649666130000|2022-04-11 08:35:30|13221.29|13221.29|13221.29|13221.29|13221.29|13221.29|13221.29|13221.29|0
1649666160000|2022-04-11 08:36:00|13233.82|13233.82|13233.06|13233.06|13237.09|13237.09|13233.06|13233.06|0
1649666210000|2022-04-11 08:36:50|13232.65|13232.65|13232.65|13232.65|13232.65|13232.65|13232.65|13232.65|0
1649666280000|2022-04-11 08:38:00|13234.7|13234.7|13230.75|13230.75|13234.7|13234.7|13230.75|13230.75|0
1649666300000|2022-04-11 08:38:20|13236.68|13236.68|13236.68|13236.68|13236.68|13236.68|13236.68|13236.68|0
1649666320000|2022-04-11 08:38:40|13238.65|13238.65|13238.65|13238.65|13238.65|13238.65|13238.65|13238.65|0
1649666330000|2022-04-11 08:38:50|13237.28|13237.28|13237.28|13237.28|13237.28|13237.28|13237.28|13237.28|0
1649666340000|2022-04-11 08:39:00|13236.6|13236.6|13236.6|13236.6|13236.6|13236.6|13236.6|13236.6|0
1649666360000|2022-04-11 08:39:20|13238.57|13238.57|13239.94|13239.94|13239.94|13239.94|13238.57|13238.57|0
1649666370000|2022-04-11 08:39:30|13237.97|13237.97|13237.97|13237.97|13237.97|13237.97|13237.97|13237.97|0
1649666400000|2022-04-11 08:40:00|13238.65|13238.65|13240.62|13240.62|13240.62|13240.62|13238.65|13238.65|0
1649666440000|2022-04-11 08:40:40|13241.04|13241.04|13241.04|13241.04|13241.04|13241.04|13241.04|13241.04|0
1649666450000|2022-04-11 08:40:50|13235.11|13235.11|13235.11|13235.11|13235.11|13235.11|13235.11|13235.11|0
1649666460000|2022-04-11 08:41:00|13233.06|13233.06|13233.06|13233.06|13233.06|13233.06|13233.06|13233.06|0
1649666500000|2022-04-11 08:41:40|13231.01|13231.01|13231.01|13231.01|13231.01|13231.01|13231.01|13231.01|0
1649666580000|2022-04-11 08:43:00|13227.06|13227.06|13227.06|13227.06|13227.06|13227.06|13227.06|13227.06|0
1649666600000|2022-04-11 08:43:20|13225.09|13225.09|13227.06|13227.06|13227.06|13227.06|13225.09|13225.09|0
1649666680000|2022-04-11 08:44:40|13228.43|13228.43|13227.74|13227.74|13228.43|13228.43|13227.74|13227.74|0
1649666740000|2022-04-11 08:45:40|13226.67|13226.67|13226.67|13226.67|13226.67|13226.67|13226.67|13226.67|0
1649666770000|2022-04-11 08:46:10|13229.41|13229.41|13229.41|13229.41|13229.41|13229.41|13229.41|13229.41|0
1649666780000|2022-04-11 08:46:20|13230.09|13230.09|13230.09|13230.09|13230.09|13230.09|13230.09|13230.09|0
1649666800000|2022-04-11 08:46:40|13229.41|13229.41|13230.09|13230.09|13230.09|13230.09|13229.41|13229.41|0
1649666820000|2022-04-11 08:47:00|13230.77|13230.77|13230.77|13230.77|13230.77|13230.77|13230.77|13230.77|0
1649666870000|2022-04-11 08:47:50|13228.8|13228.8|13231.18|13231.18|13231.18|13231.18|13228.8|13228.8|0
1649666890000|2022-04-11 08:48:10|13227.24|13227.24|13227.24|13227.24|13227.24|13227.24|13227.24|13227.24|0
1649666900000|2022-04-11 08:48:20|13228.44|13228.44|13230.6|13230.6|13230.6|13230.6|13228.44|13228.44|0
1649666910000|2022-04-11 08:48:30|13233.82|13233.82|13235.5|13235.5|13235.5|13235.5|13233.82|13233.82|0
1649666960000|2022-04-11 08:49:20|13239.45|13239.45|13233.53|13233.53|13239.45|13239.45|13233.53|13233.53|0
1649667000000|2022-04-11 08:50:00|13233.94|13233.94|13233.94|13233.94|13233.94|13233.94|13233.94|13233.94|0
1649667050000|2022-04-11 08:50:50|13224.67|13224.67|13225.96|13225.96|13226.65|13226.65|13224.67|13224.67|0
1649667060000|2022-04-11 08:51:00|13225.14|13225.14|13217.24|13217.24|13225.14|13225.14|13217.24|13217.24|0
1649667070000|2022-04-11 08:51:10|13216.83|13216.83|13216.83|13216.83|13216.83|13216.83|13216.83|13216.83|0
1649667090000|2022-04-11 08:51:30|13218.81|13218.81|13216.83|13216.83|13218.81|13218.81|13216.83|13216.83|0
1649667110000|2022-04-11 08:51:50|13218.81|13218.81|13219.41|13219.41|13220.78|13220.78|13218.81|13218.81|0
1649667170000|2022-04-11 08:52:50|13211.52|13211.52|13211.52|13211.52|13211.52|13211.52|13211.52|13211.52|0
1649667230000|2022-04-11 08:53:50|13217.44|13217.44|13213.49|13213.49|13217.44|13217.44|13213.49|13213.49|0
1649667440000|2022-04-11 08:57:20|13214.72|13214.72|13214.72|13214.72|13214.72|13214.72|13214.72|13214.72|0
1649667460000|2022-04-11 08:57:40|13212.75|13212.75|13209.7|13209.7|13212.75|13212.75|13209.17|13209.17|0
1649667500000|2022-04-11 08:58:20|13210.24|13210.24|13211.31|13211.31|13211.31|13211.31|13210.24|13210.24|0
1649667510000|2022-04-11 08:58:30|13208.58|13208.58|13208.58|13208.58|13208.58|13208.58|13208.58|13208.58|0
1649667550000|2022-04-11 08:59:10|13207.97|13207.97|13207.97|13207.97|13207.97|13207.97|13207.97|13207.97|0
1649667580000|2022-04-11 08:59:40|13207.56|13207.56|13207.56|13207.56|13207.56|13207.56|13207.56|13207.56|0
1649667620000|2022-04-11 09:00:20|13210.3|13210.3|13211.66|13211.66|13211.66|13211.66|13210.3|13210.3|0
1649667630000|2022-04-11 09:00:30|13212.35|13212.35|13209.69|13209.69|13212.95|13212.95|13209|13209|0
1649667640000|2022-04-11 09:00:40|13210.37|13210.37|13208.32|13208.32|13210.37|13210.37|13208.32|13208.32|0
1649667680000|2022-04-11 09:01:20|13210.29|13210.29|13210.29|13210.29|13210.29|13210.29|13210.29|13210.29|0
1649667690000|2022-04-11 09:01:30|13210.98|13210.98|13210.29|13210.29|13210.98|13210.98|13210.29|13210.29|0
1649667740000|2022-04-11 09:02:20|13209.76|13209.76|13209.76|13209.76|13209.76|13209.76|13209.76|13209.76|0
1649667790000|2022-04-11 09:03:10|13210.44|13210.44|13219.02|13219.02|13219.02|13219.02|13210.44|13210.44|0
1649667810000|2022-04-11 09:03:30|13218.34|13218.34|13218.34|13218.34|13218.34|13218.34|13218.34|13218.34|0
1649667840000|2022-04-11 09:04:00|13220.31|13220.31|13226.77|13226.77|13228.14|13228.14|13220.31|13220.31|0
1649667880000|2022-04-11 09:04:40|13227.18|13227.18|13227.18|13227.18|13227.18|13227.18|13227.18|13227.18|0
1649667890000|2022-04-11 09:04:50|13227.59|13227.59|13228.8|13228.8|13228.8|13228.8|13227.59|13227.59|0
1649667930000|2022-04-11 09:05:30|13230.77|13230.77|13230.77|13230.77|13230.77|13230.77|13230.77|13230.77|0
1649667980000|2022-04-11 09:06:20|13225.46|13225.46|13225.46|13225.46|13225.46|13225.46|13225.46|13225.46|0
1649668000000|2022-04-11 09:06:40|13227.43|13227.43|13227.43|13227.43|13227.43|13227.43|13227.43|13227.43|0
1649668070000|2022-04-11 09:07:50|13226.06|13226.06|13226.06|13226.06|13226.06|13226.06|13226.06|13226.06|0
1649668080000|2022-04-11 09:08:00|13225.24|13225.24|13225.24|13225.24|13225.24|13225.24|13225.24|13225.24|0
1649668090000|2022-04-11 09:08:10|13224.83|13224.83|13224.83|13224.83|13224.83|13224.83|13224.83|13224.83|0
1649668100000|2022-04-11 09:08:20|13224.3|13224.3|13224.83|13224.83|13224.83|13224.83|13224.15|13224.15|0
1649668110000|2022-04-11 09:08:30|13225.52|13225.52|13215.64|13215.64|13225.52|13225.52|13215.64|13215.64|0
1649668120000|2022-04-11 09:08:40|13217.69|13217.69|13217.69|13217.69|13217.69|13217.69|13217.69|13217.69|0
1649668130000|2022-04-11 09:08:50|13217.01|13217.01|13216.09|13216.09|13217.01|13217.01|13215.4|13215.4|0
1649668140000|2022-04-11 09:09:00|13215.4|13215.4|13215.4|13215.4|13215.4|13215.4|13215.4|13215.4|0
1649668150000|2022-04-11 09:09:10|13214.03|13214.03|13214.72|13214.72|13214.72|13214.72|13214.03|13214.03|0
1649668160000|2022-04-11 09:09:20|13214.03|13214.03|13214.03|13214.03|13214.03|13214.03|13214.03|13214.03|0
1649668170000|2022-04-11 09:09:30|13208.57|13208.57|13207.36|13207.36|13208.57|13208.57|13207.36|13207.36|0
1649668210000|2022-04-11 09:10:10|13204.63|13204.63|13201.89|13201.89|13204.63|13204.63|13201.89|13201.89|0
1649668230000|2022-04-11 09:10:30|13205.84|13205.84|13205.84|13205.84|13205.84|13205.84|13205.84|13205.84|0
1649668280000|2022-04-11 09:11:20|13204.47|13204.47|13204.47|13204.47|13204.47|13204.47|13204.47|13204.47|0
1649668310000|2022-04-11 09:11:50|13205.84|13205.84|13207.21|13207.21|13207.21|13207.21|13205.84|13205.84|0
1649668320000|2022-04-11 09:12:00|13205.16|13205.16|13205.16|13205.16|13205.16|13205.16|13205.16|13205.16|0
1649668350000|2022-04-11 09:12:30|13205.84|13205.84|13205.84|13205.84|13205.84|13205.84|13205.84|13205.84|0
1649668370000|2022-04-11 09:12:50|13203.79|13203.79|13203.11|13203.11|13203.79|13203.79|13203.11|13203.11|0
1649668380000|2022-04-11 09:13:00|13202.7|13202.7|13201.09|13201.09|13202.7|13202.7|13201.09|13201.09|0
1649668390000|2022-04-11 09:13:10|13197.67|13197.67|13197.67|13197.67|13197.67|13197.67|13197.67|13197.67|0
1649668400000|2022-04-11 09:13:20|13196.6|13196.6|13197.28|13197.28|13197.28|13197.28|13196.6|13196.6|0
1649668410000|2022-04-11 09:13:30|13199.33|13199.33|13200.7|13200.7|13200.7|13200.7|13199.33|13199.33|0
1649668470000|2022-04-11 09:14:30|13198.72|13198.72|13198.04|13198.04|13198.72|13198.72|13198.04|13198.04|0
1649668500000|2022-04-11 09:15:00|13198.45|13198.45|13198.45|13198.45|13198.45|13198.45|13198.45|13198.45|0
1649668560000|2022-04-11 09:16:00|13206.35|13206.35|13208.32|13208.32|13208.32|13208.32|13206.35|13206.35|0
1649668590000|2022-04-11 09:16:30|13210.3|13210.3|13210.3|13210.3|13210.3|13210.3|13210.3|13210.3|0
1649668690000|2022-04-11 09:18:10|13208.32|13208.32|13208.32|13208.32|13208.32|13208.32|13208.32|13208.32|0
1649668750000|2022-04-11 09:19:10|13209.93|13209.93|13211.3|13211.3|13212.67|13212.67|13209.93|13209.93|0
1649668780000|2022-04-11 09:19:40|13213.35|13213.35|13211.3|13211.3|13213.35|13213.35|13211.3|13211.3|0
1649668790000|2022-04-11 09:19:50|13221.17|13221.17|13220.56|13220.56|13221.17|13221.17|13219.2|13219.2|0
1649668860000|2022-04-11 09:21:00|13219.88|13219.88|13220.56|13220.56|13220.56|13220.56|13219.88|13219.88|0
1649669190000|2022-04-11 09:26:30|13216.62|13216.62|13216.62|13216.62|13216.62|13216.62|13216.62|13216.62|0
1649669280000|2022-04-11 09:28:00|13217.3|13217.3|13216.09|13216.09|13217.3|13217.3|13216.09|13216.09|0
1649669320000|2022-04-11 09:28:40|13218.24|13218.24|13219.85|13219.85|13220.38|13220.38|13218.24|13218.24|0
1649669330000|2022-04-11 09:28:50|13218.78|13218.78|13221.08|13221.08|13221.08|13221.08|13218.78|13218.78|0
1649669370000|2022-04-11 09:29:30|13219.87|13219.87|13218.07|13218.07|13219.87|13219.87|13218.07|13218.07|0
1649669390000|2022-04-11 09:29:50|13217.66|13217.66|13217.66|13217.66|13217.66|13217.66|13217.66|13217.66|0
1649669410000|2022-04-11 09:30:10|13218.73|13218.73|13218.73|13218.73|13218.73|13218.73|13218.73|13218.73|0
1649669420000|2022-04-11 09:30:20|13219.26|13219.26|13219.95|13219.95|13219.95|13219.95|13219.26|13219.26|0
1649669470000|2022-04-11 09:31:10|13218.88|13218.88|13218.88|13218.88|13218.88|13218.88|13218.88|13218.88|0
1649669490000|2022-04-11 09:31:30|13210.98|13210.98|13207.03|13207.03|13210.98|13210.98|13207.03|13207.03|0
1649669520000|2022-04-11 09:32:00|13199.13|13199.13|13199.13|13199.13|13199.13|13199.13|13199.13|13199.13|0
1649669540000|2022-04-11 09:32:20|13198.06|13198.06|13192.7|13192.7|13198.06|13198.06|13192.7|13192.7|0
1649669550000|2022-04-11 09:32:30|13193.38|13193.38|13193.38|13193.38|13193.38|13193.38|13193.38|13193.38|0
1649669580000|2022-04-11 09:33:00|13192.7|13192.7|13192.01|13192.01|13192.7|13192.7|13192.01|13192.01|0
1649669620000|2022-04-11 09:33:40|13193.38|13193.38|13193.38|13193.38|13193.38|13193.38|13193.38|13193.38|0
1649669660000|2022-04-11 09:34:20|13194.75|13194.75|13195.43|13195.43|13195.43|13195.43|13194.75|13194.75|0
1649669680000|2022-04-11 09:34:40|13196.11|13196.11|13196.11|13196.11|13196.11|13196.11|13196.11|13196.11|0
1649669690000|2022-04-11 09:34:50|13195.43|13195.43|13195.43|13195.43|13195.43|13195.43|13195.43|13195.43|0
1649669700000|2022-04-11 09:35:00|13194.06|13194.06|13190.11|13190.11|13194.06|13194.06|13190.11|13190.11|0
1649669710000|2022-04-11 09:35:10|13189.43|13189.43|13188.36|13188.36|13189.43|13189.43|13188.36|13188.36|0
1649669750000|2022-04-11 09:35:50|13189.43|13189.43|13189.43|13189.43|13189.43|13189.43|13189.43|13189.43|0
1649669760000|2022-04-11 09:36:00|13186.7|13186.7|13186.01|13186.01|13186.7|13186.7|13186.01|13186.01|0
1649669800000|2022-04-11 09:36:40|13188.06|13188.06|13188.06|13188.06|13188.06|13188.06|13188.06|13188.06|0
1649669820000|2022-04-11 09:37:00|13190.8|13190.8|13190.8|13190.8|13190.8|13190.8|13190.8|13190.8|0
1649669840000|2022-04-11 09:37:20|13190.26|13190.26|13190.26|13190.26|13190.26|13190.26|13190.26|13190.26|0
1649669880000|2022-04-11 09:38:00|13184.34|13184.34|13184.34|13184.34|13184.34|13184.34|13184.34|13184.34|0
1649669900000|2022-04-11 09:38:20|13182.29|13182.29|13182.29|13182.29|13182.29|13182.29|13182.29|13182.29|0
1649669930000|2022-04-11 09:38:50|13181.88|13181.88|13181.88|13181.88|13181.88|13181.88|13181.88|13181.88|0
1649669940000|2022-04-11 09:39:00|13182.56|13182.56|13182.56|13182.56|13182.56|13182.56|13181.88|13181.88|0
1649669960000|2022-04-11 09:39:20|13181.88|13181.88|13181.88|13181.88|13181.88|13181.88|13181.88|13181.88|0
1649669990000|2022-04-11 09:39:50|13181.19|13181.19|13181.19|13181.19|13181.19|13181.19|13181.19|13181.19|0
1649670010000|2022-04-11 09:40:10|13179.39|13179.39|13179.39|13179.39|13179.39|13179.39|13179.39|13179.39|0
1649670040000|2022-04-11 09:40:40|13173.46|13173.46|13174.15|13174.15|13174.15|13174.15|13173.46|13173.46|0
1649670050000|2022-04-11 09:40:50|13173.46|13173.46|13173.46|13173.46|13173.46|13173.46|13173.46|13173.46|0
1649670060000|2022-04-11 09:41:00|13174.06|13174.06|13174.06|13174.06|13174.06|13174.06|13174.06|13174.06|0
1649670070000|2022-04-11 09:41:10|13172.46|13172.46|13172.46|13172.46|13172.46|13172.46|13172.46|13172.46|0
1649670090000|2022-04-11 09:41:30|13171.09|13171.09|13172.46|13172.46|13172.46|13172.46|13171.09|13171.09|0
1649670110000|2022-04-11 09:41:50|13173.82|13173.82|13172.46|13172.46|13173.82|13173.82|13172.46|13172.46|0
1649670120000|2022-04-11 09:42:00|13174.51|13174.51|13172.46|13172.46|13174.51|13174.51|13172.46|13172.46|0
1649670130000|2022-04-11 09:42:10|13173.14|13173.14|13173.14|13173.14|13173.14|13173.14|13173.14|13173.14|0
1649670140000|2022-04-11 09:42:20|13171.77|13171.77|13174.51|13174.51|13175.19|13175.19|13171.77|13171.77|0
1649670150000|2022-04-11 09:42:30|13173.82|13173.82|13171.77|13171.77|13173.82|13173.82|13171.77|13171.77|0
1649670160000|2022-04-11 09:42:40|13165.85|13165.85|13165.85|13165.85|13165.85|13165.85|13165.85|13165.85|0
1649670170000|2022-04-11 09:42:50|13163.87|13163.87|13161.14|13161.14|13163.87|13163.87|13161.14|13161.14|0
1649670180000|2022-04-11 09:43:00|13159.77|13159.77|13152.25|13152.25|13159.77|13159.77|13152.25|13152.25|0
1649670200000|2022-04-11 09:43:20|13155.67|13155.67|13155.67|13155.67|13155.67|13155.67|13155.67|13155.67|0
1649670220000|2022-04-11 09:43:40|13154.06|13154.06|13154.75|13154.75|13154.75|13154.75|13154.06|13154.06|0
1649670240000|2022-04-11 09:44:00|13152.01|13152.01|13152.01|13152.01|13152.01|13152.01|13152.01|13152.01|0
1649670250000|2022-04-11 09:44:10|13155.96|13155.96|13155.96|13155.96|13155.96|13155.96|13155.96|13155.96|0
1649670310000|2022-04-11 09:45:10|13153.91|13153.91|13151.86|13151.86|13153.91|13153.91|13151.86|13151.86|0
1649670330000|2022-04-11 09:45:30|13149.88|13149.88|13149.2|13149.2|13149.88|13149.88|13149.2|13149.2|0
1649670390000|2022-04-11 09:46:30|13149.88|13149.88|13147.83|13147.83|13149.88|13149.88|13147.83|13147.83|0
1649670410000|2022-04-11 09:46:50|13151.78|13151.78|13161.68|13161.68|13161.68|13161.68|13151.78|13151.78|0
1649670420000|2022-04-11 09:47:00|13163.65|13163.65|13168.85|13168.85|13171.03|13171.03|13163.05|13163.05|0
1649670430000|2022-04-11 09:47:10|13167.48|13167.48|13167.48|13167.48|13167.48|13167.48|13165.5|13165.5|0
1649670480000|2022-04-11 09:48:00|13164.06|13164.06|13164.06|13164.06|13164.06|13164.06|13164.06|13164.06|0
1649670500000|2022-04-11 09:48:20|13164.74|13164.74|13164.74|13164.74|13164.74|13164.74|13164.74|13164.74|0
1649670540000|2022-04-11 09:49:00|13162.94|13162.94|13162.94|13162.94|13162.94|13162.94|13162.94|13162.94|0
1649670550000|2022-04-11 09:49:10|13159.52|13159.52|13162.25|13162.25|13162.25|13162.25|13159.52|13159.52|0
1649670580000|2022-04-11 09:49:40|13165.67|13165.67|13165.67|13165.67|13165.67|13165.67|13165.67|13165.67|0
1649670600000|2022-04-11 09:50:00|13162.94|13162.94|13162.25|13162.25|13162.94|13162.94|13162.25|13162.25|0
1649670660000|2022-04-11 09:51:00|13136.58|13136.58|13138.56|13138.56|13138.56|13138.56|13136.58|13136.58|0
1649670700000|2022-04-11 09:51:40|13137.19|13137.19|13132.83|13132.83|13137.19|13137.19|13132.83|13132.83|0
1649670720000|2022-04-11 09:52:00|13134.81|13134.81|13134.81|13134.81|13134.81|13134.81|13134.81|13134.81|0
1649670770000|2022-04-11 09:52:50|13132.83|13132.83|13132.83|13132.83|13132.83|13132.83|13132.83|13132.83|0
1649670790000|2022-04-11 09:53:10|13134.81|13134.81|13134.81|13134.81|13134.81|13134.81|13134.81|13134.81|0
1649670840000|2022-04-11 09:54:00|13136.78|13136.78|13136.78|13136.78|13136.78|13136.78|13136.78|13136.78|0
1649670850000|2022-04-11 09:54:10|13137.19|13137.19|13137.19|13137.19|13137.19|13137.19|13137.19|13137.19|0
1649670900000|2022-04-11 09:55:00|13137.88|13137.88|13137.88|13137.88|13137.88|13137.88|13137.88|13137.88|0
1649670910000|2022-04-11 09:55:10|13137.19|13137.19|13126.3|13126.3|13137.19|13137.19|13126.3|13126.3|0
1649671070000|2022-04-11 09:57:50|13120.38|13120.38|13122.79|13122.79|13122.79|13122.79|13120.38|13120.38|0
1649671160000|2022-04-11 09:59:20|13123.47|13123.47|13123.47|13123.47|13123.47|13123.47|13123.47|13123.47|0
1649671180000|2022-04-11 09:59:40|13129.4|13129.4|13129.4|13129.4|13129.4|13129.4|13129.4|13129.4|0
1649671200000|2022-04-11 10:00:00|13129.81|13129.81|13120.62|13120.62|13130.49|13130.49|13120.62|13120.62|0
1649671210000|2022-04-11 10:00:10|13123.35|13123.35|13123.35|13123.35|13123.35|13123.35|13123.35|13123.35|0
1649671230000|2022-04-11 10:00:30|13120.62|13120.62|13118.57|13118.57|13120.62|13120.62|13118.57|13118.57|0
1649671240000|2022-04-11 10:00:40|13118.16|13118.16|13118.16|13118.16|13118.16|13118.16|13118.16|13118.16|0
1649671260000|2022-04-11 10:01:00|13118.84|13118.84|13118.84|13118.84|13118.84|13118.84|13118.84|13118.84|0
1649671300000|2022-04-11 10:01:40|13118.16|13118.16|13116.79|13116.79|13118.16|13118.16|13116.79|13116.79|0
1649671320000|2022-04-11 10:02:00|13116.11|13116.11|13115.42|13115.42|13116.11|13116.11|13115.42|13115.42|0
1649671400000|2022-04-11 10:03:20|13116.11|13116.11|13117.4|13117.4|13118.08|13118.08|13116.11|13116.11|0
1649671410000|2022-04-11 10:03:30|13119.54|13119.54|13119.54|13119.54|13119.54|13119.54|13119.54|13119.54|0
1649671430000|2022-04-11 10:03:50|13119.95|13119.95|13118.58|13118.58|13119.95|13119.95|13118.58|13118.58|0
1649671440000|2022-04-11 10:04:00|13116.53|13116.53|13116.53|13116.53|13116.53|13116.53|13116.53|13116.53|0
1649671550000|2022-04-11 10:05:50|13115.85|13115.85|13115.85|13115.85|13115.85|13115.85|13115.85|13115.85|0
1649671580000|2022-04-11 10:06:20|13116.53|13116.53|13116.53|13116.53|13116.53|13116.53|13116.53|13116.53|0
1649671590000|2022-04-11 10:06:30|13117.9|13117.9|13118.58|13118.58|13118.58|13118.58|13117.9|13117.9|0
1649671630000|2022-04-11 10:07:10|13122.53|13122.53|13123.07|13123.07|13123.07|13123.07|13122.53|13122.53|0
1649671660000|2022-04-11 10:07:40|13119.12|13119.12|13119.12|13119.12|13119.12|13119.12|13119.12|13119.12|0
1649671680000|2022-04-11 10:08:00|13118.05|13118.05|13121.83|13121.83|13121.83|13121.83|13118.05|13118.05|0
1649671750000|2022-04-11 10:09:10|13123.2|13123.2|13123.2|13123.2|13123.2|13123.2|13123.2|13123.2|0
1649671830000|2022-04-11 10:10:30|13122.51|13122.51|13122.51|13122.51|13122.51|13122.51|13122.51|13122.51|0
1649671840000|2022-04-11 10:10:40|13121.83|13121.83|13121.83|13121.83|13121.83|13121.83|13121.83|13121.83|0
1649671850000|2022-04-11 10:10:50|13120.76|13120.76|13120.76|13120.76|13120.76|13120.76|13120.76|13120.76|0
1649671910000|2022-04-11 10:11:50|13112.86|13112.86|13112.86|13112.86|13112.86|13112.86|13112.86|13112.86|0
1649671940000|2022-04-11 10:12:20|13112.45|13112.45|13111.91|13111.91|13112.45|13112.45|13111.91|13111.91|0
1649671960000|2022-04-11 10:12:40|13109.18|13109.18|13109.18|13109.18|13109.18|13109.18|13109.18|13109.18|0
1649672100000|2022-04-11 10:15:00|13109.86|13109.86|13111.84|13111.84|13111.84|13111.84|13109.86|13109.86|0
1649672110000|2022-04-11 10:15:10|13111.15|13111.15|13109.18|13109.18|13111.15|13111.15|13109.18|13109.18|0
1649672120000|2022-04-11 10:15:20|13108.11|13108.11|13099.82|13099.82|13108.11|13108.11|13099.82|13099.82|0
1649672130000|2022-04-11 10:15:30|13105.74|13105.74|13105.74|13105.74|13105.74|13105.74|13105.74|13105.74|0
1649672170000|2022-04-11 10:16:10|13107.93|13107.93|13107.52|13107.52|13107.93|13107.93|13107.52|13107.52|0
1649672200000|2022-04-11 10:16:40|13106.15|13106.15|13106.15|13106.15|13106.15|13106.15|13106.15|13106.15|0
1649672270000|2022-04-11 10:17:50|13106.83|13106.83|13106.83|13106.83|13106.83|13106.83|13106.83|13106.83|0
1649672310000|2022-04-11 10:18:30|13108.81|13108.81|13108.81|13108.81|13108.81|13108.81|13108.81|13108.81|0
1649672350000|2022-04-11 10:19:10|13110.01|13110.01|13109.41|13109.41|13110.01|13110.01|13109.41|13109.41|0
1649672360000|2022-04-11 10:19:20|13108.73|13108.73|13108.73|13108.73|13108.73|13108.73|13108.73|13108.73|0
1649672380000|2022-04-11 10:19:40|13107.9|13107.9|13107.47|13107.47|13107.9|13107.9|13107.47|13107.47|0
1649672490000|2022-04-11 10:21:30|13105.5|13105.5|13105.5|13105.5|13105.5|13105.5|13105.5|13105.5|0
1649672530000|2022-04-11 10:22:10|13101.55|13101.55|13101.55|13101.55|13101.55|13101.55|13101.55|13101.55|0
1649672560000|2022-04-11 10:22:40|13102.24|13102.24|13102.24|13102.24|13102.24|13102.24|13102.24|13102.24|0
1649672580000|2022-04-11 10:23:00|13102.92|13102.92|13110.73|13110.73|13110.73|13110.73|13102.92|13102.92|0
1649672610000|2022-04-11 10:23:30|13111.96|13111.96|13111.96|13111.96|13111.96|13111.96|13111.96|13111.96|0
1649672650000|2022-04-11 10:24:10|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|0
1649672690000|2022-04-11 10:24:50|13110.6|13110.6|13110.6|13110.6|13110.6|13110.6|13110.6|13110.6|0
1649672700000|2022-04-11 10:25:00|13111.96|13111.96|13111.28|13111.28|13111.96|13111.96|13111.28|13111.28|0
1649672750000|2022-04-11 10:25:50|13111.96|13111.96|13111.96|13111.96|13111.96|13111.96|13111.96|13111.96|0
1649672800000|2022-04-11 10:26:40|13109.99|13109.99|13109.99|13109.99|13109.99|13109.99|13109.99|13109.99|0
1649672810000|2022-04-11 10:26:50|13109.3|13109.3|13109.3|13109.3|13109.3|13109.3|13109.3|13109.3|0
1649672850000|2022-04-11 10:27:30|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|0
1649672960000|2022-04-11 10:29:20|13108.54|13108.54|13107.86|13107.86|13108.54|13108.54|13107.86|13107.86|0
1649672970000|2022-04-11 10:29:30|13108.54|13108.54|13107.86|13107.86|13108.54|13108.54|13107.86|13107.86|0
1649672980000|2022-04-11 10:29:40|13117.73|13117.73|13117.73|13117.73|13117.73|13117.73|13117.73|13117.73|0
1649673000000|2022-04-11 10:30:00|13119.34|13119.34|13119.34|13119.34|13119.34|13119.34|13119.34|13119.34|0
1649673050000|2022-04-11 10:30:50|13120.16|13120.16|13121.53|13121.53|13121.53|13121.53|13120.16|13120.16|0
1649673080000|2022-04-11 10:31:20|13122.21|13122.21|13122.21|13122.21|13122.21|13122.21|13122.21|13122.21|0
1649673100000|2022-04-11 10:31:40|13121.53|13121.53|13121.53|13121.53|13121.53|13121.53|13121.53|13121.53|0
1649673160000|2022-04-11 10:32:40|13122.14|13122.14|13121.45|13121.45|13122.14|13122.14|13121.45|13121.45|0
1649673180000|2022-04-11 10:33:00|13124.67|13124.67|13121.99|13121.99|13124.67|13124.67|13121.99|13121.99|0
1649673190000|2022-04-11 10:33:10|13123.06|13123.06|13123.06|13123.06|13123.06|13123.06|13123.06|13123.06|0
1649673220000|2022-04-11 10:33:40|13122.38|13122.38|13122.38|13122.38|13122.38|13122.38|13122.38|13122.38|0
1649673230000|2022-04-11 10:33:50|13123.2|13123.2|13123.2|13123.2|13123.2|13123.2|13123.2|13123.2|0
1649673250000|2022-04-11 10:34:10|13121.83|13121.83|13121.83|13121.83|13121.83|13121.83|13121.83|13121.83|0
1649673270000|2022-04-11 10:34:30|13122.52|13122.52|13121.44|13121.44|13122.52|13122.52|13121.44|13121.44|0
1649673320000|2022-04-11 10:35:20|13122.13|13122.13|13122.13|13122.13|13122.13|13122.13|13122.13|13122.13|0
1649673330000|2022-04-11 10:35:30|13121.06|13121.06|13121.06|13121.06|13121.06|13121.06|13121.06|13121.06|0
1649673340000|2022-04-11 10:35:40|13120.56|13120.56|13119.72|13119.72|13120.56|13120.56|13119.72|13119.72|0
1649673350000|2022-04-11 10:35:50|13119.04|13119.04|13119.04|13119.04|13119.04|13119.04|13119.04|13119.04|0
1649673360000|2022-04-11 10:36:00|13111.14|13111.14|13110.46|13110.46|13111.14|13111.14|13110.46|13110.46|0
1649673450000|2022-04-11 10:37:30|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|0
1649673490000|2022-04-11 10:38:10|13111.96|13111.96|13113.33|13113.33|13113.33|13113.33|13111.96|13111.96|0
1649673530000|2022-04-11 10:38:50|13105.36|13105.36|13105.36|13105.36|13105.36|13105.36|13105.36|13105.36|0
1649673600000|2022-04-11 10:40:00|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|0
1649673610000|2022-04-11 10:40:10|13110.21|13110.21|13109.99|13109.99|13110.21|13110.21|13109.99|13109.99|0
1649673670000|2022-04-11 10:41:10|13106.04|13106.04|13106.04|13106.04|13106.04|13106.04|13106.04|13106.04|0
1649673680000|2022-04-11 10:41:20|13104.23|13104.23|13103.55|13103.55|13104.23|13104.23|13103.55|13103.55|0
1649673750000|2022-04-11 10:42:30|13105.65|13105.65|13105.65|13105.65|13105.65|13105.65|13105.65|13105.65|0
1649673780000|2022-04-11 10:43:00|13106.88|13106.88|13106.88|13106.88|13106.88|13106.88|13106.88|13106.88|0
1649673790000|2022-04-11 10:43:10|13105.51|13105.51|13106.88|13106.88|13106.88|13106.88|13105.51|13105.51|0
1649673870000|2022-04-11 10:44:30|13108.86|13108.86|13108.86|13108.86|13108.86|13108.86|13108.86|13108.86|0
1649673900000|2022-04-11 10:45:00|13110.22|13110.22|13107.57|13107.57|13110.22|13110.22|13107.57|13107.57|0
1649673950000|2022-04-11 10:45:50|13105.59|13105.59|13105.59|13105.59|13105.59|13105.59|13105.59|13105.59|0
1649674030000|2022-04-11 10:47:10|13108.6|13108.6|13106.19|13106.19|13108.6|13108.6|13106.19|13106.19|0
1649674040000|2022-04-11 10:47:20|13104.99|13104.99|13104.99|13104.99|13104.99|13104.99|13104.99|13104.99|0
1649674060000|2022-04-11 10:47:40|13108.33|13108.33|13109.4|13109.4|13109.4|13109.4|13108.33|13108.33|0
1649674070000|2022-04-11 10:47:50|13115.33|13115.33|13115.33|13115.33|13115.33|13115.33|13115.33|13115.33|0
1649674130000|2022-04-11 10:48:50|13117.13|13117.13|13117.13|13117.13|13117.13|13117.13|13117.13|13117.13|0
1649674170000|2022-04-11 10:49:30|13115.16|13115.16|13115.16|13115.16|13115.16|13115.16|13115.16|13115.16|0
1649674420000|2022-04-11 10:53:40|13113.79|13113.79|13113.79|13113.79|13113.79|13113.79|13113.79|13113.79|0
1649674430000|2022-04-11 10:53:50|13114.48|13114.48|13115.84|13115.84|13115.84|13115.84|13114.48|13114.48|0
1649674440000|2022-04-11 10:54:00|13117.21|13117.21|13117.21|13117.21|13117.21|13117.21|13117.21|13117.21|0
1649674530000|2022-04-11 10:55:30|13119.26|13119.26|13119.94|13119.94|13119.94|13119.94|13119.26|13119.26|0
1649674540000|2022-04-11 10:55:40|13119.26|13119.26|13119.26|13119.26|13119.26|13119.26|13119.26|13119.26|0
1649674700000|2022-04-11 10:58:20|13118.58|13118.58|13119.26|13119.26|13119.26|13119.26|13118.58|13118.58|0
1649674780000|2022-04-11 10:59:40|13119.94|13119.94|13119.94|13119.94|13119.94|13119.94|13119.94|13119.94|0
1649674800000|2022-04-11 11:00:00|13120.55|13120.55|13120.55|13120.55|13120.55|13120.55|13120.55|13120.55|0
1649674870000|2022-04-11 11:01:10|13128.45|13128.45|13128.45|13128.45|13128.45|13128.45|13128.45|13128.45|0
1649674900000|2022-04-11 11:01:40|13127.76|13127.76|13127.08|13127.08|13127.76|13127.76|13127.08|13127.08|0
1649674920000|2022-04-11 11:02:00|13126.39|13126.39|13126.39|13126.39|13126.39|13126.39|13126.39|13126.39|0
1649674930000|2022-04-11 11:02:10|13127.08|13127.08|13125.1|13125.1|13127.08|13127.08|13125.1|13125.1|0
1649674980000|2022-04-11 11:03:00|13123.13|13123.13|13123.13|13123.13|13123.13|13123.13|13123.13|13123.13|0
1649675010000|2022-04-11 11:03:30|13125.1|13125.1|13125.79|13125.79|13125.79|13125.79|13125.1|13125.1|0
1649675040000|2022-04-11 11:04:00|13124.58|13124.58|13124.58|13124.58|13124.58|13124.58|13124.58|13124.58|0
1649675060000|2022-04-11 11:04:20|13125.12|13125.12|13125.12|13125.12|13125.12|13125.12|13125.12|13125.12|0
1649675080000|2022-04-11 11:04:40|13122.38|13122.38|13123.99|13123.99|13123.99|13123.99|13122.38|13122.38|0
1649675100000|2022-04-11 11:05:00|13125.2|13125.2|13125.2|13125.2|13125.2|13125.2|13125.2|13125.2|0
1649675120000|2022-04-11 11:05:20|13123.22|13123.22|13123.22|13123.22|13123.22|13123.22|13123.22|13123.22|0
1649675160000|2022-04-11 11:06:00|13121.25|13121.25|13121.25|13121.25|13121.25|13121.25|13121.25|13121.25|0
1649675390000|2022-04-11 11:09:50|13125.2|13125.2|13125.2|13125.2|13125.2|13125.2|13125.2|13125.2|0
1649675410000|2022-04-11 11:10:10|13123.22|13123.22|13122.54|13122.54|13123.22|13123.22|13122.54|13122.54|0
1649675430000|2022-04-11 11:10:30|13123.91|13123.91|13123.91|13123.91|13123.91|13123.91|13123.91|13123.91|0
1649675510000|2022-04-11 11:11:50|13119.96|13119.96|13119.96|13119.96|13119.96|13119.96|13119.96|13119.96|0
1649675540000|2022-04-11 11:12:20|13116.01|13116.01|13116.01|13116.01|13116.01|13116.01|13116.01|13116.01|0
1649675560000|2022-04-11 11:12:40|13116.61|13116.61|13116.61|13116.61|13116.61|13116.61|13116.61|13116.61|0
1649675570000|2022-04-11 11:12:50|13115.24|13115.24|13115.24|13115.24|13115.24|13115.24|13115.24|13115.24|0
1649675580000|2022-04-11 11:13:00|13114.4|13114.4|13113.99|13113.99|13114.4|13114.4|13113.99|13113.99|0
1649675650000|2022-04-11 11:14:10|13108.07|13108.07|13104.04|13104.04|13108.07|13108.07|13104.04|13104.04|0
1649675660000|2022-04-11 11:14:20|13103.63|13103.63|13096.82|13096.82|13103.63|13103.63|13096.82|13096.82|0
1649675680000|2022-04-11 11:14:40|13094.85|13094.85|13094.85|13094.85|13094.85|13094.85|13094.85|13094.85|0
1649675720000|2022-04-11 11:15:20|13092.87|13092.87|13092.87|13092.87|13092.87|13092.87|13092.87|13092.87|0
1649675730000|2022-04-11 11:15:30|13091.5|13091.5|13098.11|13098.11|13098.11|13098.11|13091.5|13091.5|0
1649675750000|2022-04-11 11:15:50|13098.8|13098.8|13098.8|13098.8|13098.8|13098.8|13098.8|13098.8|0
1649675770000|2022-04-11 11:16:10|13097.59|13097.59|13096.22|13096.22|13097.59|13097.59|13096.22|13096.22|0
1649675780000|2022-04-11 11:16:20|13092.27|13092.27|13092.27|13092.27|13092.27|13092.27|13092.27|13092.27|0
1649675810000|2022-04-11 11:16:50|13090.3|13090.3|13088.32|13088.32|13090.3|13090.3|13088.32|13088.32|0
1649675820000|2022-04-11 11:17:00|13086.35|13086.35|13086.35|13086.35|13086.35|13086.35|13086.35|13086.35|0
1649675830000|2022-04-11 11:17:10|13084.38|13084.38|13083.97|13083.97|13084.38|13084.38|13083.97|13083.97|0
1649675910000|2022-04-11 11:18:30|13083.28|13083.28|13083.28|13083.28|13083.28|13083.28|13083.28|13083.28|0
1649675960000|2022-04-11 11:19:20|13080.55|13080.55|13085.86|13085.86|13085.86|13085.86|13080.55|13080.55|0
1649675980000|2022-04-11 11:19:40|13089.81|13089.81|13093.76|13093.76|13093.76|13093.76|13089.81|13089.81|0
1649675990000|2022-04-11 11:19:50|13091.79|13091.79|13093.76|13093.76|13093.76|13093.76|13091.79|13091.79|0
1649676010000|2022-04-11 11:20:10|13093.08|13093.08|13093.08|13093.08|13093.08|13093.08|13093.08|13093.08|0
1649676020000|2022-04-11 11:20:20|13093.61|13093.61|13093.61|13093.61|13093.61|13093.61|13093.61|13093.61|0
1649676050000|2022-04-11 11:20:50|13091.64|13091.64|13091.64|13091.64|13091.64|13091.64|13091.64|13091.64|0
1649676100000|2022-04-11 11:21:40|13092.32|13092.32|13092.32|13092.32|13092.32|13092.32|13092.32|13092.32|0
1649676120000|2022-04-11 11:22:00|13093.01|13093.01|13093.69|13093.69|13093.69|13093.69|13093.01|13093.01|0
1649676130000|2022-04-11 11:22:10|13092.85|13092.85|13092.85|13092.85|13092.85|13092.85|13092.85|13092.85|0
1649676300000|2022-04-11 11:25:00|13088.9|13088.9|13088.22|13088.22|13088.9|13088.9|13087.53|13087.53|0
1649676340000|2022-04-11 11:25:40|13086.85|13086.85|13086.85|13086.85|13086.85|13086.85|13086.85|13086.85|0
1649676370000|2022-04-11 11:26:10|13084.88|13084.88|13084.88|13084.88|13084.88|13084.88|13084.88|13084.88|0
1649676430000|2022-04-11 11:27:10|13084.34|13084.34|13084.34|13084.34|13084.34|13084.34|13084.34|13084.34|0
1649676440000|2022-04-11 11:27:20|13082.36|13082.36|13082.28|13082.28|13082.97|13082.97|13082.28|13082.28|0
1649676460000|2022-04-11 11:27:40|13078.33|13078.33|13078.33|13078.33|13078.33|13078.33|13078.33|13078.33|0
1649676490000|2022-04-11 11:28:10|13072.41|13072.41|13074.39|13074.39|13074.39|13074.39|13072.41|13072.41|0
1649676500000|2022-04-11 11:28:20|13076.36|13076.36|13076.36|13076.36|13076.36|13076.36|13076.36|13076.36|0
1649676520000|2022-04-11 11:28:40|13078.33|13078.33|13078.33|13078.33|13078.33|13078.33|13078.33|13078.33|0
1649676540000|2022-04-11 11:29:00|13080.31|13080.31|13080.31|13080.31|13080.31|13080.31|13080.31|13080.31|0
1649676640000|2022-04-11 11:30:40|13082.28|13082.28|13082.28|13082.28|13082.28|13082.28|13082.28|13082.28|0
1649676660000|2022-04-11 11:31:00|13081.75|13081.75|13081.75|13081.75|13081.75|13081.75|13081.75|13081.75|0
1649676690000|2022-04-11 11:31:30|13079.01|13079.01|13079.01|13079.01|13079.01|13079.01|13079.01|13079.01|0
1649676700000|2022-04-11 11:31:40|13075.06|13075.06|13075.06|13075.06|13075.06|13075.06|13075.06|13075.06|0
1649676740000|2022-04-11 11:32:20|13074.65|13074.65|13069.34|13069.34|13074.65|13074.65|13069.34|13069.34|0
1649676750000|2022-04-11 11:32:30|13068.92|13068.92|13068.92|13068.92|13068.92|13068.92|13068.92|13068.92|0
1649676780000|2022-04-11 11:33:00|13076.81|13076.81|13076.81|13076.81|13076.81|13076.81|13076.81|13076.81|0
1649676840000|2022-04-11 11:34:00|13072.87|13072.87|13072.87|13072.87|13072.87|13072.87|13072.87|13072.87|0
1649677000000|2022-04-11 11:36:40|13071.66|13071.66|13070.84|13070.84|13071.66|13071.66|13070.84|13070.84|0
1649677020000|2022-04-11 11:37:00|13071.37|13071.37|13071.37|13071.37|13071.37|13071.37|13071.37|13071.37|0
1649677030000|2022-04-11 11:37:10|13070.55|13070.55|13070.55|13070.55|13070.55|13070.55|13070.55|13070.55|0
1649677040000|2022-04-11 11:37:20|13070.02|13070.02|13070.02|13070.02|13070.02|13070.02|13070.02|13070.02|0
1649677060000|2022-04-11 11:37:40|13070.7|13070.7|13070.7|13070.7|13070.7|13070.7|13070.7|13070.7|0
1649677070000|2022-04-11 11:37:50|13070.02|13070.02|13070.02|13070.02|13070.02|13070.02|13070.02|13070.02|0
1649677080000|2022-04-11 11:38:00|13075.94|13075.94|13075.94|13075.94|13075.94|13075.94|13075.94|13075.94|0
1649677090000|2022-04-11 11:38:10|13076.62|13076.62|13078.6|13078.6|13078.6|13078.6|13076.62|13076.62|0
1649677120000|2022-04-11 11:38:40|13077.92|13077.92|13077.92|13077.92|13077.92|13077.92|13077.92|13077.92|0
1649677130000|2022-04-11 11:38:50|13078.6|13078.6|13078.6|13078.6|13078.6|13078.6|13078.6|13078.6|0
1649677140000|2022-04-11 11:39:00|13076.62|13076.62|13076.62|13076.62|13076.62|13076.62|13074.65|13074.65|0
1649677150000|2022-04-11 11:39:10|13076.02|13076.02|13076.02|13076.02|13076.02|13076.02|13076.02|13076.02|0
1649677220000|2022-04-11 11:40:20|13078|13078|13078|13078|13078|13078|13078|13078|0
1649677230000|2022-04-11 11:40:30|13076.02|13076.02|13076.02|13076.02|13076.02|13076.02|13076.02|13076.02|0
1649677240000|2022-04-11 11:40:40|13075.34|13075.34|13075.34|13075.34|13075.34|13075.34|13075.34|13075.34|0
1649677330000|2022-04-11 11:42:10|13073.36|13073.36|13071.04|13071.04|13073.36|13073.36|13071.04|13071.04|0
1649677340000|2022-04-11 11:42:20|13070.63|13070.63|13070.63|13070.63|13070.63|13070.63|13070.63|13070.63|0
1649677380000|2022-04-11 11:43:00|13071.31|13071.31|13071.31|13071.31|13071.31|13071.31|13071.31|13071.31|0
1649677390000|2022-04-11 11:43:10|13072|13072|13072|13072|13072|13072|13071.31|13071.31|0
1649677420000|2022-04-11 11:43:40|13069.95|13069.95|13068.93|13068.93|13069.95|13069.95|13068.93|13068.93|0
1649677440000|2022-04-11 11:44:00|13070.91|13070.91|13070.91|13070.91|13070.91|13070.91|13070.91|13070.91|0
1649677480000|2022-04-11 11:44:40|13072.88|13072.88|13072.88|13072.88|13072.88|13072.88|13072.88|13072.88|0
1649677490000|2022-04-11 11:44:50|13070.15|13070.15|13069.46|13069.46|13070.15|13070.15|13069.46|13069.46|0
1649677500000|2022-04-11 11:45:00|13070.15|13070.15|13069.07|13069.07|13070.15|13070.15|13069.07|13069.07|0
1649677540000|2022-04-11 11:45:40|13069.61|13069.61|13068.93|13068.93|13069.61|13069.61|13068.93|13068.93|0
1649677550000|2022-04-11 11:45:50|13067.72|13067.72|13067.04|13067.04|13067.72|13067.72|13067.04|13067.04|0
1649677560000|2022-04-11 11:46:00|13069.01|13069.01|13069.01|13069.01|13069.01|13069.01|13069.01|13069.01|0
1649677570000|2022-04-11 11:46:10|13065.06|13065.06|13069.01|13069.01|13069.01|13069.01|13065.06|13065.06|0
1649677580000|2022-04-11 11:46:20|13066.96|13066.96|13067.65|13067.65|13067.65|13067.65|13066.96|13066.96|0
1649677600000|2022-04-11 11:46:40|13068.18|13068.18|13069.55|13069.55|13069.55|13069.55|13068.18|13068.18|0
1649677610000|2022-04-11 11:46:50|13070.23|13070.23|13072.21|13072.21|13072.21|13072.21|13070.23|13070.23|0
1649677640000|2022-04-11 11:47:20|13066.28|13066.28|13066.28|13066.28|13066.28|13066.28|13066.28|13066.28|0
1649677690000|2022-04-11 11:48:10|13066.69|13066.69|13068.67|13068.67|13068.67|13068.67|13066.69|13066.69|0
1649677710000|2022-04-11 11:48:30|13070.04|13070.04|13071.4|13071.4|13071.4|13071.4|13070.04|13070.04|0
1649677780000|2022-04-11 11:49:40|13072.61|13072.61|13072.61|13072.61|13072.61|13072.61|13072.61|13072.61|0
1649677800000|2022-04-11 11:50:00|13073.29|13073.29|13073.29|13073.29|13073.29|13073.29|13073.29|13073.29|0
1649677820000|2022-04-11 11:50:20|13079.22|13079.22|13079.22|13079.22|13079.22|13079.22|13079.22|13079.22|0
1649677860000|2022-04-11 11:51:00|13081.19|13081.19|13081.19|13081.19|13081.19|13081.19|13081.19|13081.19|0
1649677880000|2022-04-11 11:51:20|13078.46|13078.46|13078.46|13078.46|13078.46|13078.46|13078.46|13078.46|0
1649677900000|2022-04-11 11:51:40|13077.77|13077.77|13071.85|13071.85|13077.77|13077.77|13071.85|13071.85|0
1649677940000|2022-04-11 11:52:20|13067.9|13067.9|13067.9|13067.9|13067.9|13067.9|13067.9|13067.9|0
1649677950000|2022-04-11 11:52:30|13068.58|13068.58|13068.58|13068.58|13068.58|13068.58|13068.58|13068.58|0
1649677960000|2022-04-11 11:52:40|13064.63|13064.63|13064.63|13064.63|13064.63|13064.63|13064.63|13064.63|0
1649677980000|2022-04-11 11:53:00|13066.61|13066.61|13066.61|13066.61|13066.61|13066.61|13066.61|13066.61|0
1649678020000|2022-04-11 11:53:40|13067.29|13067.29|13067.98|13067.98|13067.98|13067.98|13067.29|13067.29|0
1649678030000|2022-04-11 11:53:50|13066.61|13066.61|13066.61|13066.61|13066.61|13066.61|13066.61|13066.61|0
1649678040000|2022-04-11 11:54:00|13065.93|13065.93|13065.93|13065.93|13065.93|13065.93|13065.93|13065.93|0
1649678050000|2022-04-11 11:54:10|13065.24|13065.24|13065.24|13065.24|13065.24|13065.24|13065.24|13065.24|0
1649678100000|2022-04-11 11:55:00|13066.61|13066.61|13066.61|13066.61|13066.61|13066.61|13066.61|13066.61|0
1649678110000|2022-04-11 11:55:10|13067.29|13067.29|13068.66|13068.66|13069.34|13069.34|13067.29|13067.29|0
1649678160000|2022-04-11 11:56:00|13074.58|13074.58|13074.58|13074.58|13074.58|13074.58|13074.58|13074.58|0
1649678170000|2022-04-11 11:56:10|13076.39|13076.39|13078.44|13078.44|13078.44|13078.44|13076.39|13076.39|0
1649678240000|2022-04-11 11:57:20|13078.98|13078.98|13078.98|13078.98|13078.98|13078.98|13078.98|13078.98|0
1649678270000|2022-04-11 11:57:50|13077|13077|13077|13077|13077|13077|13077|13077|0
1649678300000|2022-04-11 11:58:20|13079.05|13079.05|13079.05|13079.05|13079.05|13079.05|13079.05|13079.05|0
1649678320000|2022-04-11 11:58:40|13081.03|13081.03|13081.03|13081.03|13081.03|13081.03|13081.03|13081.03|0
1649678340000|2022-04-11 11:59:00|13077.08|13077.08|13077.08|13077.08|13077.08|13077.08|13077.08|13077.08|0
1649678400000|2022-04-11 12:00:00|13079.13|13079.13|13077.08|13077.08|13079.13|13079.13|13077.08|13077.08|0
1649678410000|2022-04-11 12:00:10|13081.03|13081.03|13081.03|13081.03|13081.03|13081.03|13081.03|13081.03|0
1649678440000|2022-04-11 12:00:40|13084.98|13084.98|13084.98|13084.98|13084.98|13084.98|13084.98|13084.98|0
1649678450000|2022-04-11 12:00:50|13081.03|13081.03|13081.03|13081.03|13081.03|13081.03|13081.03|13081.03|0
1649678500000|2022-04-11 12:01:40|13081.56|13081.56|13081.56|13081.56|13081.56|13081.56|13081.56|13081.56|0
1649678530000|2022-04-11 12:02:10|13079.59|13079.59|13079.59|13079.59|13079.59|13079.59|13079.59|13079.59|0
1649678540000|2022-04-11 12:02:20|13078.22|13078.22|13077.54|13077.54|13078.22|13078.22|13077.54|13077.54|0
1649678550000|2022-04-11 12:02:30|13077|13077|13077|13077|13077|13077|13077|13077|0
1649678580000|2022-04-11 12:03:00|13073.05|13073.05|13073.05|13073.05|13073.05|13073.05|13073.05|13073.05|0
1649678610000|2022-04-11 12:03:30|13072.37|13072.37|13072.37|13072.37|13072.37|13072.37|13072.37|13072.37|0
1649678630000|2022-04-11 12:03:50|13069.64|13069.64|13073.74|13073.74|13073.74|13073.74|13069.64|13069.64|0
1649678660000|2022-04-11 12:04:20|13075.71|13075.71|13075.71|13075.71|13075.71|13075.71|13075.71|13075.71|0
1649678670000|2022-04-11 12:04:30|13075.29|13075.29|13075.29|13075.29|13075.29|13075.29|13075.29|13075.29|0
1649678680000|2022-04-11 12:04:40|13073.24|13073.24|13073.24|13073.24|13073.24|13073.24|13073.24|13073.24|0
1649678690000|2022-04-11 12:04:50|13072.56|13072.56|13072.56|13072.56|13072.56|13072.56|13072.56|13072.56|0
1649678710000|2022-04-11 12:05:10|13070.58|13070.58|13070.17|13070.17|13070.58|13070.58|13070.17|13070.17|0
1649678720000|2022-04-11 12:05:20|13072.15|13072.15|13072.15|13072.15|13072.15|13072.15|13072.15|13072.15|0
1649678730000|2022-04-11 12:05:30|13071.46|13071.46|13071.46|13071.46|13071.46|13071.46|13071.46|13071.46|0
1649678750000|2022-04-11 12:05:50|13070.86|13070.86|13070.86|13070.86|13070.86|13070.86|13070.86|13070.86|0
1649678760000|2022-04-11 12:06:00|13068.89|13068.89|13068.89|13068.89|13068.89|13068.89|13068.89|13068.89|0
1649678780000|2022-04-11 12:06:20|13067.81|13067.81|13068.35|13068.35|13068.35|13068.35|13067.81|13067.81|0
1649678790000|2022-04-11 12:06:30|13064.4|13064.4|13066.38|13066.38|13066.38|13066.38|13064.4|13064.4|0
1649678820000|2022-04-11 12:07:00|13067.58|13067.58|13068.79|13068.79|13068.79|13068.79|13067.58|13067.58|0
1649678830000|2022-04-11 12:07:10|13070.76|13070.76|13071.3|13071.3|13071.3|13071.3|13070.76|13070.76|0
1649678860000|2022-04-11 12:07:40|13069.32|13069.32|13067.35|13067.35|13069.32|13069.32|13067.35|13067.35|0
1649678940000|2022-04-11 12:09:00|13066.94|13066.94|13066.94|13066.94|13066.94|13066.94|13066.94|13066.94|0
1649678960000|2022-04-11 12:09:20|13067.54|13067.54|13067.54|13067.54|13067.54|13067.54|13067.54|13067.54|0
1649678970000|2022-04-11 12:09:30|13067.13|13067.13|13067.13|13067.13|13067.13|13067.13|13067.13|13067.13|0
1649679000000|2022-04-11 12:10:00|13065.76|13065.76|13065.08|13065.08|13065.76|13065.76|13065.08|13065.08|0
1649679020000|2022-04-11 12:10:20|13065.68|13065.68|13065.68|13065.68|13065.68|13065.68|13065.68|13065.68|0
1649679030000|2022-04-11 12:10:30|13063.71|13063.71|13063.71|13063.71|13063.71|13063.71|13063.71|13063.71|0
1649679040000|2022-04-11 12:10:40|13061.73|13061.73|13061.73|13061.73|13061.73|13061.73|13061.73|13061.73|0
1649679060000|2022-04-11 12:11:00|13059|13059|13059|13059|13059|13059|13059|13059|0
1649679080000|2022-04-11 12:11:20|13053.07|13053.07|13053.07|13053.07|13053.07|13053.07|13053.07|13053.07|0
1649679090000|2022-04-11 12:11:30|13052|13052|13052|13052|13052|13052|13052|13052|0
1649679130000|2022-04-11 12:12:10|13050.63|13050.63|13050.63|13050.63|13050.63|13050.63|13050.63|13050.63|0
1649679180000|2022-04-11 12:13:00|13044.71|13044.71|13044.71|13044.71|13044.71|13044.71|13044.71|13044.71|0
1649679200000|2022-04-11 12:13:20|13042.66|13042.66|13042.66|13042.66|13042.66|13042.66|13042.66|13042.66|0
1649679230000|2022-04-11 12:13:50|13044.71|13044.71|13044.71|13044.71|13045.39|13045.39|13044.71|13044.71|0
1649679260000|2022-04-11 12:14:20|13045.39|13045.39|13046.08|13046.08|13046.08|13046.08|13044.03|13044.03|0
1649679270000|2022-04-11 12:14:30|13045.24|13045.24|13045.66|13045.66|13045.66|13045.66|13045.24|13045.24|0
1649679280000|2022-04-11 12:14:40|13046.08|13046.08|13046.08|13046.08|13046.08|13046.08|13046.08|13046.08|0
1649679300000|2022-04-11 12:15:00|13048.05|13048.05|13048.05|13048.05|13048.05|13048.05|13048.05|13048.05|0
1649679310000|2022-04-11 12:15:10|13046.68|13046.68|13048.05|13048.05|13048.05|13048.05|13046.68|13046.68|0
1649679340000|2022-04-11 12:15:40|13053.98|13053.98|13053.98|13053.98|13053.98|13053.98|13053.98|13053.98|0
1649679350000|2022-04-11 12:15:50|13057.92|13057.92|13057.92|13057.92|13057.92|13057.92|13057.92|13057.92|0
1649679360000|2022-04-11 12:16:00|13057.24|13057.24|13060.51|13060.51|13061.19|13061.19|13057.24|13057.24|0
1649679430000|2022-04-11 12:17:10|13057.09|13057.09|13057.09|13057.09|13057.09|13057.09|13057.09|13057.09|0
1649679440000|2022-04-11 12:17:20|13053.14|13053.14|13053.14|13053.14|13053.14|13053.14|13053.14|13053.14|0
1649679500000|2022-04-11 12:18:20|13052.6|13052.6|13053.14|13053.14|13053.14|13053.14|13052.6|13052.6|0
1649679520000|2022-04-11 12:18:40|13051.77|13051.77|13051.09|13051.09|13051.77|13051.77|13051.09|13051.09|0
1649679580000|2022-04-11 12:19:40|13047.14|13047.14|13046.54|13046.54|13047.14|13047.14|13045.93|13045.93|0
1649679600000|2022-04-11 12:20:00|13044.56|13044.56|13044.56|13044.56|13044.56|13044.56|13044.56|13044.56|0
1649679610000|2022-04-11 12:20:10|13046.54|13046.54|13046.54|13046.54|13046.54|13046.54|13046.54|13046.54|0
1649679620000|2022-04-11 12:20:20|13046.13|13046.13|13046.13|13046.13|13046.13|13046.13|13046.13|13046.13|0
1649679640000|2022-04-11 12:20:40|13044.08|13044.08|13044.08|13044.08|13044.08|13044.08|13044.08|13044.08|0
1649679660000|2022-04-11 12:21:00|13042.1|13042.1|13042.1|13042.1|13042.1|13042.1|13042.1|13042.1|0
1649679670000|2022-04-11 12:21:10|13041.56|13041.56|13044|13044|13044|13044|13041.56|13041.56|0
1649679680000|2022-04-11 12:21:20|13043.32|13043.32|13041.95|13041.95|13043.32|13043.32|13041.95|13041.95|0
1649679710000|2022-04-11 12:21:50|13040.59|13040.59|13040.59|13040.59|13040.59|13040.59|13040.59|13040.59|0
1649679720000|2022-04-11 12:22:00|13041|13041|13043.05|13043.05|13043.05|13043.05|13041|13041|0
1649679730000|2022-04-11 12:22:10|13044.42|13044.42|13046.47|13046.47|13046.47|13046.47|13044.42|13044.42|0
1649679740000|2022-04-11 12:22:20|13044.42|13044.42|13045.1|13045.1|13045.1|13045.1|13044.42|13044.42|0
1649679820000|2022-04-11 12:23:40|13043.05|13043.05|13041|13041|13043.05|13043.05|13041|13041|0
1649679840000|2022-04-11 12:24:00|13037.82|13037.82|13037.82|13037.82|13037.82|13037.82|13037.82|13037.82|0
1649679870000|2022-04-11 12:24:30|13041.77|13041.77|13041.77|13041.77|13041.77|13041.77|13041.77|13041.77|0
1649679910000|2022-04-11 12:25:10|13042.18|13042.18|13040.2|13040.2|13042.18|13042.18|13040.2|13040.2|0
1649679920000|2022-04-11 12:25:20|13039.79|13039.79|13039.79|13039.79|13039.79|13039.79|13039.79|13039.79|0
1649679960000|2022-04-11 12:26:00|13043.74|13043.74|13043.74|13043.74|13043.74|13043.74|13043.74|13043.74|0
1649679970000|2022-04-11 12:26:10|13041.77|13041.77|13041.77|13041.77|13041.77|13041.77|13041.77|13041.77|0
1649679980000|2022-04-11 12:26:20|13043.74|13043.74|13041.69|13041.69|13043.74|13043.74|13041.69|13041.69|0
1649680010000|2022-04-11 12:26:50|13040.32|13040.32|13040.32|13040.32|13040.32|13040.32|13040.32|13040.32|0
1649680060000|2022-04-11 12:27:40|13039.72|13039.72|13039.04|13039.04|13039.72|13039.72|13039.04|13039.04|0
1649680070000|2022-04-11 12:27:50|13037.83|13037.83|13041.25|13041.25|13041.25|13041.25|13037.83|13037.83|0
1649680080000|2022-04-11 12:28:00|13044.67|13044.67|13043.98|13043.98|13044.67|13044.67|13043.98|13043.98|0
1649680090000|2022-04-11 12:28:10|13040.04|13040.04|13040.04|13040.04|13040.04|13040.04|13040.04|13040.04|0
1649680120000|2022-04-11 12:28:40|13040.72|13040.72|13040.72|13040.72|13040.72|13040.72|13040.72|13040.72|0
1649680130000|2022-04-11 12:28:50|13041.92|13041.92|13041.92|13041.92|13041.92|13041.92|13041.92|13041.92|0
1649680160000|2022-04-11 12:29:20|13042.61|13042.61|13042.61|13042.61|13042.61|13042.61|13042.61|13042.61|0
1649680180000|2022-04-11 12:29:40|13040.63|13040.63|13044.58|13044.58|13044.58|13044.58|13040.63|13040.63|0
1649680200000|2022-04-11 12:30:00|13042.61|13042.61|13042.61|13042.61|13042.61|13042.61|13042.61|13042.61|0
1649680220000|2022-04-11 12:30:20|13041.92|13041.92|13042.75|13042.75|13042.75|13042.75|13041.92|13041.92|0
1649680330000|2022-04-11 12:32:10|13046.69|13046.69|13046.69|13046.69|13046.69|13046.69|13046.69|13046.69|0
1649680370000|2022-04-11 12:32:50|13048.67|13048.67|13048.67|13048.67|13048.67|13048.67|13048.67|13048.67|0
1649680390000|2022-04-11 12:33:10|13050.64|13050.64|13050.64|13050.64|13050.64|13050.64|13050.64|13050.64|0
1649680410000|2022-04-11 12:33:30|13051.85|13051.85|13051.85|13051.85|13051.85|13051.85|13051.85|13051.85|0
1649680420000|2022-04-11 12:33:40|13051.16|13051.16|13051.16|13051.16|13051.16|13051.16|13051.16|13051.16|0
1649680430000|2022-04-11 12:33:50|13049.9|13049.9|13049.9|13049.9|13049.9|13049.9|13049.9|13049.9|0
1649680520000|2022-04-11 12:35:20|13053.85|13053.85|13053.85|13053.85|13053.85|13053.85|13053.85|13053.85|0
1649680560000|2022-04-11 12:36:00|13052.78|13052.78|13054.68|13054.68|13054.68|13054.68|13052.78|13052.78|0
1649680590000|2022-04-11 12:36:30|13055.09|13055.09|13055.09|13055.09|13055.09|13055.09|13055.09|13055.09|0
1649680610000|2022-04-11 12:36:50|13053.12|13053.12|13053.12|13053.12|13053.12|13053.12|13053.12|13053.12|0
1649680620000|2022-04-11 12:37:00|13053.53|13053.53|13051.56|13051.56|13053.53|13053.53|13051.56|13051.56|0
1649680640000|2022-04-11 12:37:20|13050.19|13050.19|13050.19|13050.19|13050.19|13050.19|13050.19|13050.19|0
1649680730000|2022-04-11 12:38:50|13048.21|13048.21|13048.21|13048.21|13048.21|13048.21|13048.21|13048.21|0
1649680770000|2022-04-11 12:39:30|13046.24|13046.24|13046.24|13046.24|13046.24|13046.24|13046.24|13046.24|0
1649680820000|2022-04-11 12:40:20|13042.29|13042.29|13042.29|13042.29|13042.29|13042.29|13042.29|13042.29|0
1649680850000|2022-04-11 12:40:50|13046.24|13046.24|13046.24|13046.24|13046.24|13046.24|13046.24|13046.24|0
1649680880000|2022-04-11 12:41:20|13045.56|13045.56|13043.51|13043.51|13046.24|13046.24|13043.51|13043.51|0
1649680890000|2022-04-11 12:41:30|13039.56|13039.56|13039.56|13039.56|13039.56|13039.56|13039.56|13039.56|0
1649680930000|2022-04-11 12:42:10|13036.14|13036.14|13036.14|13036.14|13036.14|13036.14|13036.14|13036.14|0
1649680950000|2022-04-11 12:42:30|13040.09|13040.09|13041.45|13041.45|13041.45|13041.45|13040.09|13040.09|0
1649680990000|2022-04-11 12:43:10|13040.77|13040.77|13040.77|13040.77|13040.77|13040.77|13040.77|13040.77|0
1649681000000|2022-04-11 12:43:20|13040.36|13040.36|13040.36|13040.36|13040.36|13040.36|13040.36|13040.36|0
1649681020000|2022-04-11 12:43:40|13038.39|13038.39|13037.54|13037.54|13038.39|13038.39|13037.54|13037.54|0
1649681030000|2022-04-11 12:43:50|13038.23|13038.23|13038.23|13038.23|13038.23|13038.23|13038.23|13038.23|0
1649681070000|2022-04-11 12:44:30|13039.05|13039.05|13039.05|13039.05|13039.05|13039.05|13039.05|13039.05|0
1649681080000|2022-04-11 12:44:40|13035.1|13035.1|13035.1|13035.1|13035.1|13035.1|13035.1|13035.1|0
1649681100000|2022-04-11 12:45:00|13039.05|13039.05|13039.05|13039.05|13039.05|13039.05|13039.05|13039.05|0
1649681110000|2022-04-11 12:45:10|13043|13043|13043|13043|13043|13043|13043|13043|0
1649681130000|2022-04-11 12:45:30|13040.95|13040.95|13040.26|13040.26|13040.95|13040.95|13040.26|13040.26|0
1649681160000|2022-04-11 12:46:00|13036.32|13036.32|13036.32|13036.32|13036.32|13036.32|13036.32|13036.32|0
1649681170000|2022-04-11 12:46:10|13034.26|13034.26|13034.26|13034.26|13034.26|13034.26|13034.26|13034.26|0
1649681220000|2022-04-11 12:47:00|13033.42|13033.42|13032.06|13032.06|13033.42|13033.42|13032.06|13032.06|0
1649681240000|2022-04-11 12:47:20|13032.74|13032.74|13032.74|13032.74|13032.74|13032.74|13032.74|13032.74|0
1649681340000|2022-04-11 12:49:00|13029.32|13029.32|13029.32|13029.32|13029.32|13029.32|13029.32|13029.32|0
1649681370000|2022-04-11 12:49:30|13033.27|13033.27|13032.86|13032.86|13033.27|13033.27|13031.3|13031.3|0
1649681400000|2022-04-11 12:50:00|13034.91|13034.91|13034.91|13034.91|13034.91|13034.91|13034.91|13034.91|0
1649681430000|2022-04-11 12:50:30|13034.07|13034.07|13034.07|13034.07|13034.07|13034.07|13034.07|13034.07|0
1649681460000|2022-04-11 12:51:00|13034.89|13034.89|13034.89|13034.89|13034.89|13034.89|13034.89|13034.89|0
1649681470000|2022-04-11 12:51:10|13026.99|13026.99|13030.94|13030.94|13030.94|13030.94|13025.02|13025.02|0
1649681490000|2022-04-11 12:51:30|13032.92|13032.92|13030.26|13030.26|13032.92|13032.92|13030.26|13030.26|0
1649681500000|2022-04-11 12:51:40|13029.58|13029.58|13029.58|13029.58|13029.58|13029.58|13029.58|13029.58|0
1649681540000|2022-04-11 12:52:20|13030.26|13030.26|13030.26|13030.26|13030.26|13030.26|13030.26|13030.26|0
1649681560000|2022-04-11 12:52:40|13028.89|13028.89|13028.89|13028.89|13028.89|13028.89|13028.89|13028.89|0
1649681600000|2022-04-11 12:53:20|13026.92|13026.92|13024.94|13024.94|13026.92|13026.92|13024.94|13024.94|0
1649681620000|2022-04-11 12:53:40|13024.26|13024.26|13024.26|13024.26|13024.26|13024.26|13024.26|13024.26|0
1649681640000|2022-04-11 12:54:00|13024.94|13024.94|13024.94|13024.94|13024.94|13024.94|13024.94|13024.94|0
1649681650000|2022-04-11 12:54:10|13020.99|13020.99|13015.07|13015.07|13020.99|13020.99|13015.07|13015.07|0
1649681660000|2022-04-11 12:54:20|13017.04|13017.04|13013.1|13013.1|13017.04|13017.04|13013.1|13013.1|0
1649681670000|2022-04-11 12:54:30|13012.41|13012.41|13012.41|13012.41|13012.41|13012.41|13012.41|13012.41|0
1649681690000|2022-04-11 12:54:50|13011.81|13011.81|13011.65|13011.65|13012.41|13012.41|13011.05|13011.05|0
1649681730000|2022-04-11 12:55:30|13009.67|13009.67|13009.67|13009.67|13009.67|13009.67|13009.67|13009.67|0
1649681740000|2022-04-11 12:55:40|13007.7|13007.7|13007.7|13007.7|13007.7|13007.7|13007.7|13007.7|0
1649681760000|2022-04-11 12:56:00|13009.67|13009.67|13007.7|13007.7|13009.67|13009.67|13007.7|13007.7|0
1649681810000|2022-04-11 12:56:50|13007.02|13007.02|13005.65|13005.65|13007.02|13007.02|13005.65|13005.65|0
1649681830000|2022-04-11 12:57:10|13009.6|13009.6|13009.6|13009.6|13009.6|13009.6|13005.65|13005.65|0
1649681870000|2022-04-11 12:57:50|13009.06|13009.06|13009.6|13009.6|13009.6|13009.6|13009.06|13009.06|0
1649681880000|2022-04-11 12:58:00|13010.13|13010.13|13010.13|13010.13|13010.13|13010.13|13010.13|13010.13|0
1649681890000|2022-04-11 12:58:10|13008.16|13008.16|13008.16|13008.16|13008.16|13008.16|13008.16|13008.16|0
1649681900000|2022-04-11 12:58:20|13006.18|13006.18|13004.62|13004.62|13006.18|13006.18|13004.21|13004.21|0
1649681940000|2022-04-11 12:59:00|13003.94|13003.94|13005.23|13005.23|13005.91|13005.91|13001.28|13001.28|0
1649681950000|2022-04-11 12:59:10|13005.91|13005.91|13006.59|13006.59|13006.59|13006.59|13005.91|13005.91|0
1649681960000|2022-04-11 12:59:20|13005.91|13005.91|13005.91|13005.91|13005.91|13005.91|13003.94|13003.94|0
1649681970000|2022-04-11 12:59:30|13006.59|13006.59|13006.59|13006.59|13006.59|13006.59|13006.59|13006.59|0
1649682000000|2022-04-11 13:00:00|13004.62|13004.62|12995.36|12995.36|13004.62|13004.62|12995.36|12995.36|0
1649682010000|2022-04-11 13:00:10|12996.05|12996.05|12996.73|12996.73|12996.73|12996.73|12996.05|12996.05|0
1649682030000|2022-04-11 13:00:30|12996.2|12996.2|12996.2|12996.2|12996.2|12996.2|12996.2|12996.2|0
1649682060000|2022-04-11 13:01:00|12992.25|12992.25|12990.27|12990.27|12992.25|12992.25|12990.27|12990.27|0
1649682070000|2022-04-11 13:01:10|12992.25|12992.25|12992.25|12992.25|12992.25|12992.25|12992.25|12992.25|0
1649682150000|2022-04-11 13:02:30|12992.93|12992.93|12992.93|12992.93|12992.93|12992.93|12992.93|12992.93|0
1649682170000|2022-04-11 13:02:50|12990.96|12990.96|12990.96|12990.96|12990.96|12990.96|12990.96|12990.96|0
1649682180000|2022-04-11 13:03:00|12990.13|12990.13|12990.13|12990.13|12990.13|12990.13|12990.13|12990.13|0
1649682250000|2022-04-11 13:04:10|12992.11|12992.11|12996.06|12996.06|12996.06|12996.06|12992.11|12992.11|0
1649682280000|2022-04-11 13:04:40|12994.69|12994.69|12994.69|12994.69|12994.69|12994.69|12994.01|12994.01|0
1649682290000|2022-04-11 13:04:50|12996.06|12996.06|12995.37|12995.37|12996.06|12996.06|12995.37|12995.37|0
1649682300000|2022-04-11 13:05:00|12993.4|12993.4|12993.4|12993.4|12993.4|12993.4|12993.4|12993.4|0
1649682310000|2022-04-11 13:05:10|12992.03|12992.03|12992.03|12992.03|12992.03|12992.03|12992.03|12992.03|0
1649682320000|2022-04-11 13:05:20|12994.01|12994.01|12999.93|12999.93|12999.93|12999.93|12994.01|12994.01|0
1649682330000|2022-04-11 13:05:30|12997.88|12997.88|12997.88|12997.88|12997.88|12997.88|12997.88|12997.88|0
1649682340000|2022-04-11 13:05:40|12996.51|12996.51|12997.2|12997.2|12997.2|12997.2|12996.51|12996.51|0
1649682360000|2022-04-11 13:06:00|12998.02|12998.02|12998.02|12998.02|12998.02|12998.02|12998.02|12998.02|0
1649682380000|2022-04-11 13:06:20|12998.84|12998.84|12998.84|12998.84|12998.84|12998.84|12998.84|12998.84|0
1649682400000|2022-04-11 13:06:40|12998.24|12998.24|12998.24|12998.24|12998.24|12998.24|12998.24|12998.24|0
1649682420000|2022-04-11 13:07:00|12999.6|12999.6|12999.6|12999.6|13000.97|13000.97|12999.6|12999.6|0
1649682430000|2022-04-11 13:07:10|13000.97|13000.97|13004.92|13004.92|13004.92|13004.92|13000.97|13000.97|0
1649682440000|2022-04-11 13:07:20|13003.55|13003.55|13003.55|13003.55|13003.55|13003.55|13003.55|13003.55|0
1649682460000|2022-04-11 13:07:40|13002.87|13002.87|13006.82|13006.82|13006.82|13006.82|13002.87|13002.87|0
1649682510000|2022-04-11 13:08:30|13006.13|13006.13|13006.06|13006.06|13006.13|13006.13|13004.08|13004.08|0
1649682520000|2022-04-11 13:08:40|13008.03|13008.03|13007.96|13007.96|13008.03|13008.03|13005.98|13005.98|0
1649682530000|2022-04-11 13:08:50|13009.93|13009.93|13009.93|13009.93|13009.93|13009.93|13009.93|13009.93|0
1649682560000|2022-04-11 13:09:20|13010.61|13010.61|13010.61|13010.61|13010.61|13010.61|13010.61|13010.61|0
1649682570000|2022-04-11 13:09:30|13010.01|13010.01|13010.01|13010.01|13010.01|13010.01|13010.01|13010.01|0
1649682610000|2022-04-11 13:10:10|13009.33|13009.33|13007.96|13007.96|13009.33|13009.33|13007.96|13007.96|0
1649682670000|2022-04-11 13:11:10|13007.12|13007.12|13007.12|13007.12|13007.12|13007.12|13007.12|13007.12|0
1649682680000|2022-04-11 13:11:20|13011.07|13011.07|13011.07|13011.07|13011.07|13011.07|13011.07|13011.07|0
1649682690000|2022-04-11 13:11:30|13010.39|13010.39|13010.39|13010.39|13010.39|13010.39|13010.39|13010.39|0
1649682720000|2022-04-11 13:12:00|13011.75|13011.75|13011.75|13011.75|13011.75|13011.75|13011.75|13011.75|0
1649682730000|2022-04-11 13:12:10|13009.78|13009.78|13009.78|13009.78|13009.78|13009.78|13009.78|13009.78|0
1649682760000|2022-04-11 13:12:40|13011.75|13011.75|13011.75|13011.75|13011.75|13011.75|13011.75|13011.75|0
1649682770000|2022-04-11 13:12:50|13009.78|13009.78|13009.78|13009.78|13009.78|13009.78|13009.78|13009.78|0
1649682810000|2022-04-11 13:13:30|13011.75|13011.75|13013.73|13013.73|13013.73|13013.73|13011.75|13011.75|0
1649682830000|2022-04-11 13:13:50|13014.41|13014.41|13014.41|13014.41|13014.41|13014.41|13014.41|13014.41|0
1649682850000|2022-04-11 13:14:10|13013.73|13013.73|13012.36|13012.36|13013.73|13013.73|13012.36|13012.36|0
1649682860000|2022-04-11 13:14:20|13013.73|13013.73|13013.73|13013.73|13013.73|13013.73|13013.73|13013.73|0
1649682870000|2022-04-11 13:14:30|13014.41|13014.41|13014.41|13014.41|13014.41|13014.41|13014.41|13014.41|0
1649682890000|2022-04-11 13:14:50|13015.23|13015.23|13016.6|13016.6|13016.6|13016.6|13015.23|13015.23|0
1649682900000|2022-04-11 13:15:00|13018.65|13018.65|13015.92|13015.92|13018.65|13018.65|13015.92|13015.92|0
1649682940000|2022-04-11 13:15:40|13017.89|13017.89|13017.89|13017.89|13017.89|13017.89|13017.89|13017.89|0
1649682960000|2022-04-11 13:16:00|13015.92|13015.92|13015.92|13015.92|13015.92|13015.92|13015.92|13015.92|0
1649682970000|2022-04-11 13:16:10|13013.94|13013.94|13013.94|13013.94|13013.94|13013.94|13013.94|13013.94|0
1649683010000|2022-04-11 13:16:50|13013.26|13013.26|13011.21|13011.21|13013.26|13013.26|13011.21|13011.21|0
1649683040000|2022-04-11 13:17:20|13005.28|13005.28|13005.28|13005.28|13005.28|13005.28|13005.28|13005.28|0
1649683100000|2022-04-11 13:18:20|13003.92|13003.92|13004.6|13004.6|13004.6|13004.6|13003.92|13003.92|0
1649683110000|2022-04-11 13:18:30|13002.55|13002.55|13002.55|13002.55|13002.55|13002.55|13002.55|13002.55|0
1649683150000|2022-04-11 13:19:10|13001.86|13001.86|13001.86|13001.86|13001.86|13001.86|13001.86|13001.86|0
1649683180000|2022-04-11 13:19:40|13002.29|13002.29|13000.92|13000.92|13002.29|13002.29|13000.92|13000.92|0
1649683190000|2022-04-11 13:19:50|13002.97|13002.97|13002.97|13002.97|13002.97|13002.97|13002.97|13002.97|0
1649683200000|2022-04-11 13:20:00|13003.65|13003.65|13003.65|13003.65|13003.65|13003.65|13003.65|13003.65|0
1649683240000|2022-04-11 13:20:40|13003.12|13003.12|13003.65|13003.65|13003.65|13003.65|13003.12|13003.12|0
1649683300000|2022-04-11 13:21:40|13005.02|13005.02|13006.39|13006.39|13006.39|13006.39|13005.02|13005.02|0
1649683320000|2022-04-11 13:22:00|13007.07|13007.07|13007.07|13007.07|13007.07|13007.07|13007.07|13007.07|0
1649683340000|2022-04-11 13:22:20|13009.81|13009.81|13009.81|13009.81|13009.81|13009.81|13009.81|13009.81|0
1649683360000|2022-04-11 13:22:40|13003.88|13003.88|13002.81|13002.81|13003.88|13003.88|13002.81|13002.81|0
1649683370000|2022-04-11 13:22:50|13001.99|13001.99|13000.7|13000.7|13002.59|13002.59|13000.7|13000.7|0
1649683400000|2022-04-11 13:23:20|12998.73|12998.73|12999.41|12999.41|12999.41|12999.41|12998.73|12998.73|0
1649683450000|2022-04-11 13:24:10|12999.95|12999.95|13000.48|13000.48|13000.48|13000.48|12999.95|12999.95|0
1649683460000|2022-04-11 13:24:20|13001.02|13001.02|13001.56|13001.56|13001.56|13001.56|13001.02|13001.02|0
1649683480000|2022-04-11 13:24:40|13003.53|13003.53|13003.53|13003.53|13003.53|13003.53|13003.53|13003.53|0
1649683500000|2022-04-11 13:25:00|13001.56|13001.56|13002.92|13002.92|13002.92|13002.92|13001.56|13001.56|0
1649683510000|2022-04-11 13:25:10|13002.24|13002.24|13002.24|13002.24|13002.24|13002.24|13002.24|13002.24|0
1649683520000|2022-04-11 13:25:20|13003.61|13003.61|13002.92|13002.92|13003.61|13003.61|13002.92|13002.92|0
1649683540000|2022-04-11 13:25:40|13002.24|13002.24|13003.61|13003.61|13003.61|13003.61|13002.24|13002.24|0
1649683580000|2022-04-11 13:26:20|13004.29|13004.29|13004.29|13004.29|13004.29|13004.29|13004.29|13004.29|0
1649683630000|2022-04-11 13:27:10|13002.24|13002.24|13002.24|13002.24|13002.24|13002.24|13002.24|13002.24|0
1649683650000|2022-04-11 13:27:30|13004.21|13004.21|13004.21|13004.21|13004.21|13004.21|13004.21|13004.21|0
1649683670000|2022-04-11 13:27:50|13003.68|13003.68|13003.68|13003.68|13003.68|13003.68|13003.68|13003.68|0
1649683680000|2022-04-11 13:28:00|13001.7|13001.7|13001.7|13001.7|13001.7|13001.7|13001.7|13001.7|0
1649683730000|2022-04-11 13:28:50|13005.65|13005.65|13005.65|13005.65|13005.65|13005.65|13005.65|13005.65|0
1649683760000|2022-04-11 13:29:20|13005.23|13005.23|13005.23|13005.23|13005.23|13005.23|13005.23|13005.23|0
1649683780000|2022-04-11 13:29:40|13004.81|13004.81|13004.81|13004.81|13004.81|13004.81|13004.81|13004.81|0
1649683790000|2022-04-11 13:29:50|13005.41|13005.41|13005.41|13005.41|13005.41|13005.41|13005.41|13005.41|0
1649683800000|2022-04-11 13:30:00|13004.81|13004.81|13007.84|13007.84|13007.84|13007.84|13004.81|13004.81|0
1649683810000|2022-04-11 13:30:10|13008.25|13008.25|13014.62|13014.62|13014.62|13014.62|13008.25|13008.25|0
1649683820000|2022-04-11 13:30:20|13015.44|13015.44|13055.87|13055.87|13055.87|13055.87|13015.44|13015.44|0
1649683830000|2022-04-11 13:30:30|13055.19|13055.19|13055.19|13055.19|13057.17|13057.17|13054.51|13054.51|0
1649683840000|2022-04-11 13:30:40|13056.56|13056.56|13056.56|13056.56|13056.56|13056.56|13055.87|13055.87|0
1649683850000|2022-04-11 13:30:50|13054.58|13054.58|13051.93|13051.93|13054.58|13054.58|13051.93|13051.93|0
1649683860000|2022-04-11 13:31:00|13053.9|13053.9|13054.58|13054.58|13060.51|13060.51|13053.9|13053.9|0
1649683870000|2022-04-11 13:31:10|13055.95|13055.95|13055.95|13055.95|13055.95|13055.95|13055.95|13055.95|0
1649683880000|2022-04-11 13:31:20|13054.58|13054.58|13051.62|13051.62|13054.58|13054.58|13051.62|13051.62|0
1649683890000|2022-04-11 13:31:30|13050.33|13050.33|13049.65|13049.65|13050.33|13050.33|13049.65|13049.65|0
1649683900000|2022-04-11 13:31:40|13045.7|13045.7|13039.03|13039.03|13045.7|13045.7|13039.03|13039.03|0
1649683910000|2022-04-11 13:31:50|13033.1|13033.1|13031.57|13031.57|13033.1|13033.1|13030.42|13030.42|0
1649683920000|2022-04-11 13:32:00|13032.25|13032.25|13029.68|13029.68|13032.25|13032.25|13029.68|13029.68|0
1649683930000|2022-04-11 13:32:10|13028.99|13028.99|13016.33|13016.33|13028.99|13028.99|13016.33|13016.33|0
1649683940000|2022-04-11 13:32:20|13017.69|13017.69|13019.06|13019.06|13019.06|13019.06|13017.69|13017.69|0
1649683950000|2022-04-11 13:32:30|13019.74|13019.74|13019.74|13019.74|13019.74|13019.74|13019.74|13019.74|0
1649683980000|2022-04-11 13:33:00|13021.11|13021.11|13019.35|13019.35|13023.08|13023.08|13016.69|13016.69|0
1649684000000|2022-04-11 13:33:20|13018.15|13018.15|13019.44|13019.44|13019.44|13019.44|13017.46|13017.46|0
1649684010000|2022-04-11 13:33:30|13020.8|13020.8|13020.8|13020.8|13020.8|13020.8|13020.8|13020.8|0
1649684020000|2022-04-11 13:33:40|13018.83|13018.83|13017.46|13017.46|13018.83|13018.83|13017.46|13017.46|0
1649684040000|2022-04-11 13:34:00|13018.83|13018.83|13018.83|13018.83|13018.83|13018.83|13018.83|13018.83|0
1649684050000|2022-04-11 13:34:10|13020.2|13020.2|13020.2|13020.2|13020.2|13020.2|13020.2|13020.2|0
1649684060000|2022-04-11 13:34:20|13014.27|13014.27|13014.27|13014.27|13014.27|13014.27|13014.27|13014.27|0
1649684080000|2022-04-11 13:34:40|13013.59|13013.59|13013.59|13013.59|13013.59|13013.59|13013.59|13013.59|0
1649684100000|2022-04-11 13:35:00|13014.27|13014.27|13009.23|13009.23|13016.03|13016.03|13009.23|13009.23|0
1649684110000|2022-04-11 13:35:10|13008.55|13008.55|13006.5|13006.5|13008.55|13008.55|13006.5|13006.5|0
1649684140000|2022-04-11 13:35:40|13004.52|13004.52|13004.52|13004.52|13004.52|13004.52|13004.52|13004.52|0
1649684170000|2022-04-11 13:36:10|13003.15|13003.15|13006.03|13006.03|13006.03|13006.03|13002.55|13002.55|0
1649684190000|2022-04-11 13:36:30|13008|13008|13008|13008|13008|13008|13008|13008|0
1649684200000|2022-04-11 13:36:40|13009.37|13009.37|13006.03|13006.03|13009.37|13009.37|13006.03|13006.03|0
1649684210000|2022-04-11 13:36:50|13000.11|13000.11|13000.11|13000.11|13000.11|13000.11|13000.11|13000.11|0
1649684220000|2022-04-11 13:37:00|13001.47|13001.47|13002.16|13002.16|13002.16|13002.16|13001.47|13001.47|0
1649684230000|2022-04-11 13:37:10|13000.79|13000.79|13000.11|13000.11|13000.79|13000.79|13000.11|13000.11|0
1649684240000|2022-04-11 13:37:20|13002.08|13002.08|13002.08|13002.08|13002.08|13002.08|13002.08|13002.08|0
1649684260000|2022-04-11 13:37:40|13001.24|13001.24|13001.24|13001.24|13001.24|13001.24|13001.24|13001.24|0
1649684270000|2022-04-11 13:37:50|12999.27|12999.27|12997.29|12997.29|12999.27|12999.27|12997.29|12997.29|0
1649684280000|2022-04-11 13:38:00|13001.24|13001.24|13005.19|13005.19|13005.19|13005.19|13001.24|13001.24|0
1649684290000|2022-04-11 13:38:10|13004.51|13004.51|13004.51|13004.51|13004.51|13004.51|13004.51|13004.51|0
1649684300000|2022-04-11 13:38:20|13005.19|13005.19|13004.51|13004.51|13005.19|13005.19|13004.51|13004.51|0
1649684310000|2022-04-11 13:38:30|13005.87|13005.87|12996.36|12996.36|13005.87|13005.87|12996.36|12996.36|0
1649684330000|2022-04-11 13:38:50|12994.31|12994.31|12992.26|12992.26|12994.31|12994.31|12992.26|12992.26|0
1649684340000|2022-04-11 13:39:00|12996.21|12996.21|12994.23|12994.23|12996.21|12996.21|12994.23|12994.23|0
1649684360000|2022-04-11 13:39:20|12993.41|12993.41|12992.73|12992.73|12993.41|12993.41|12992.73|12992.73|0
1649684380000|2022-04-11 13:39:40|12988.78|12988.78|12988.78|12988.78|12988.78|12988.78|12988.78|12988.78|0
1649684400000|2022-04-11 13:40:00|12992.73|12992.73|12992.73|12992.73|12992.73|12992.73|12992.73|12992.73|0
1649684430000|2022-04-11 13:40:30|12991.36|12991.36|12991.36|12991.36|12991.36|12991.36|12991.36|12991.36|0
1649684440000|2022-04-11 13:40:40|12990.68|12990.68|12992.49|12992.49|12992.49|12992.49|12989.84|12989.84|0
1649684450000|2022-04-11 13:40:50|12992.07|12992.07|12992.07|12992.07|12992.07|12992.07|12992.07|12992.07|0
1649684460000|2022-04-11 13:41:00|12991.39|12991.39|12991.39|12991.39|12991.39|12991.39|12991.39|12991.39|0
1649684480000|2022-04-11 13:41:20|12992.07|12992.07|12992.07|12992.07|12992.07|12992.07|12992.07|12992.07|0
1649684490000|2022-04-11 13:41:30|12994.05|12994.05|12998.68|12998.68|12998.68|12998.68|12994.05|12994.05|0
1649684520000|2022-04-11 13:42:00|13002.63|13002.63|12999.9|12999.9|13002.63|13002.63|12999.9|12999.9|0
1649684530000|2022-04-11 13:42:10|13000.58|13000.58|13001.4|13001.4|13001.4|13001.4|13000.58|13000.58|0
1649684550000|2022-04-11 13:42:30|13003.37|13003.37|13005.33|13005.33|13006.7|13006.7|13003.37|13003.37|0
1649684570000|2022-04-11 13:42:50|13006.7|13006.7|13007.39|13007.39|13007.39|13007.39|13006.7|13006.7|0
1649684590000|2022-04-11 13:43:10|13008.75|13008.75|13008.75|13008.75|13008.75|13008.75|13008.75|13008.75|0
1649684600000|2022-04-11 13:43:20|13008.07|13008.07|13008.07|13008.07|13008.07|13008.07|13008.07|13008.07|0
1649684620000|2022-04-11 13:43:40|13007.39|13007.39|13015.05|13015.05|13015.05|13015.05|13007.39|13007.39|0
1649684630000|2022-04-11 13:43:50|13015.59|13015.59|13015.59|13015.59|13015.59|13015.59|13015.59|13015.59|0
1649684640000|2022-04-11 13:44:00|13017.56|13017.56|13016.41|13016.41|13017.97|13017.97|13016|13016|0
1649684650000|2022-04-11 13:44:10|13016.94|13016.94|13016.04|13016.04|13016.94|13016.94|13014.97|13014.97|0
1649684680000|2022-04-11 13:44:40|13015.36|13015.36|13015.36|13015.36|13015.36|13015.36|13015.36|13015.36|0
1649684690000|2022-04-11 13:44:50|13014.67|13014.67|13015.36|13015.36|13015.36|13015.36|13014.67|13014.67|0
1649684700000|2022-04-11 13:45:00|13014.67|13014.67|13007.31|13007.31|13014.67|13014.67|13007.31|13007.31|0
1649684710000|2022-04-11 13:45:10|13006.62|13006.62|13012.55|13012.55|13012.55|13012.55|13006.62|13006.62|0
1649684720000|2022-04-11 13:45:20|13013.23|13013.23|13013.23|13013.23|13013.23|13013.23|13013.23|13013.23|0
1649684730000|2022-04-11 13:45:30|13009.28|13009.28|13005.26|13005.26|13009.28|13009.28|13005.26|13005.26|0
1649684740000|2022-04-11 13:45:40|13004.57|13004.57|13004.57|13004.57|13004.57|13004.57|13004.57|13004.57|0
1649684750000|2022-04-11 13:45:50|13005.94|13005.94|13004.57|13004.57|13005.94|13005.94|13004.57|13004.57|0
1649684760000|2022-04-11 13:46:00|13007.31|13007.31|13007.31|13007.31|13007.31|13007.31|13007.31|13007.31|0
1649684770000|2022-04-11 13:46:10|13007.72|13007.72|13007.72|13007.72|13007.72|13007.72|13007.72|13007.72|0
1649684780000|2022-04-11 13:46:20|13013.64|13013.64|13011.67|13011.67|13013.64|13013.64|13011.67|13011.67|0
1649684790000|2022-04-11 13:46:30|13010.98|13010.98|13011.67|13011.67|13011.67|13011.67|13010.98|13010.98|0
1649684800000|2022-04-11 13:46:40|13013.72|13013.72|13013.72|13013.72|13013.72|13013.72|13013.72|13013.72|0
1649684810000|2022-04-11 13:46:50|13009.77|13009.77|13008.4|13008.4|13009.77|13009.77|13008.4|13008.4|0
1649684840000|2022-04-11 13:47:20|13014.32|13014.32|13014.32|13014.32|13014.32|13014.32|13014.32|13014.32|0
1649684850000|2022-04-11 13:47:30|13016.38|13016.38|13016.38|13016.38|13016.38|13016.38|13016.38|13016.38|0
1649684860000|2022-04-11 13:47:40|13018.18|13018.18|13018.18|13018.18|13018.18|13018.18|13018.18|13018.18|0
1649684870000|2022-04-11 13:47:50|13018.79|13018.79|13018.79|13018.79|13018.79|13018.79|13018.79|13018.79|0
1649684880000|2022-04-11 13:48:00|13020.76|13020.76|13020.76|13020.76|13020.76|13020.76|13020.76|13020.76|0
1649684900000|2022-04-11 13:48:20|13024.71|13024.71|13024.71|13024.71|13024.71|13024.71|13024.71|13024.71|0
1649684910000|2022-04-11 13:48:30|13025.39|13025.39|13025.39|13025.39|13025.39|13025.39|13025.39|13025.39|0
1649684920000|2022-04-11 13:48:40|13024.03|13024.03|13025.53|13025.53|13025.53|13025.53|13024.03|13024.03|0
1649684940000|2022-04-11 13:49:00|13027.51|13027.51|13026.14|13026.14|13027.51|13027.51|13026.14|13026.14|0
1649684950000|2022-04-11 13:49:10|13025.45|13025.45|13031.38|13031.38|13031.38|13031.38|13025.45|13025.45|0
1649684970000|2022-04-11 13:49:30|13029.4|13029.4|13030.77|13030.77|13030.77|13030.77|13029.4|13029.4|0
1649684980000|2022-04-11 13:49:40|13034.72|13034.72|13034.72|13034.72|13034.72|13034.72|13034.72|13034.72|0
1649684990000|2022-04-11 13:49:50|13030.77|13030.77|13030.77|13030.77|13030.77|13030.77|13030.77|13030.77|0
1649685000000|2022-04-11 13:50:00|13028.8|13028.8|13028.8|13028.8|13028.8|13028.8|13028.8|13028.8|0
1649685010000|2022-04-11 13:50:10|13028.11|13028.11|13028.8|13028.8|13028.8|13028.8|13028.11|13028.11|0
1649685030000|2022-04-11 13:50:30|13029.48|13029.48|13040.04|13040.04|13040.04|13040.04|13029.48|13029.48|0
1649685050000|2022-04-11 13:50:50|13042.01|13042.01|13034.04|13034.04|13042.01|13042.01|13034.04|13034.04|0
1649685060000|2022-04-11 13:51:00|13030.09|13030.09|13030.09|13030.09|13030.09|13030.09|13030.09|13030.09|0
1649685080000|2022-04-11 13:51:20|13030.69|13030.69|13030.69|13030.69|13030.69|13030.69|13030.69|13030.69|0
1649685100000|2022-04-11 13:51:40|13026.74|13026.74|13025.52|13025.52|13026.74|13026.74|13025.52|13025.52|0
1649685110000|2022-04-11 13:51:50|13024.98|13024.98|13024.98|13024.98|13024.98|13024.98|13024.98|13024.98|0
1649685120000|2022-04-11 13:52:00|13026.35|13026.35|13027.04|13027.04|13027.04|13027.04|13026.35|13026.35|0
1649685130000|2022-04-11 13:52:10|13029.01|13029.01|13029.01|13029.01|13029.01|13029.01|13029.01|13029.01|0
1649685150000|2022-04-11 13:52:30|13025.06|13025.06|13027.04|13027.04|13027.04|13027.04|13025.06|13025.06|0
1649685220000|2022-04-11 13:53:40|13023.09|13023.09|13023.09|13023.09|13023.09|13023.09|13023.09|13023.09|0
1649685240000|2022-04-11 13:54:00|13022.48|13022.48|13022.48|13022.48|13022.48|13022.48|13022.48|13022.48|0
1649685270000|2022-04-11 13:54:30|13021.88|13021.88|13021.88|13021.88|13021.88|13021.88|13021.88|13021.88|0
1649685320000|2022-04-11 13:55:20|13020.51|13020.51|13020.51|13020.51|13020.51|13020.51|13020.51|13020.51|0
1649685330000|2022-04-11 13:55:30|13019.83|13019.83|13019.83|13019.83|13019.83|13019.83|13019.83|13019.83|0
1649685350000|2022-04-11 13:55:50|13020.51|13020.51|13020.51|13020.51|13020.51|13020.51|13020.51|13020.51|0
1649685360000|2022-04-11 13:56:00|13022.49|13022.49|13022.49|13022.49|13022.49|13022.49|13022.49|13022.49|0
1649685370000|2022-04-11 13:56:10|13026.44|13026.44|13026.44|13026.44|13026.44|13026.44|13026.44|13026.44|0
1649685380000|2022-04-11 13:56:20|13028.41|13028.41|13032.96|13032.96|13032.96|13032.96|13028.41|13028.41|0
1649685400000|2022-04-11 13:56:40|13030.98|13030.98|13030.98|13030.98|13030.98|13030.98|13030.98|13030.98|0
1649685420000|2022-04-11 13:57:00|13029.01|13029.01|13030.98|13030.98|13030.98|13030.98|13029.01|13029.01|0
1649685430000|2022-04-11 13:57:10|13032.35|13032.35|13031.67|13031.67|13032.35|13032.35|13031.67|13031.67|0
1649685460000|2022-04-11 13:57:40|13032.08|13032.08|13032.08|13032.08|13032.08|13032.08|13032.08|13032.08|0
1649685470000|2022-04-11 13:57:50|13034.05|13034.05|13034.05|13034.05|13034.05|13034.05|13034.05|13034.05|0
1649685530000|2022-04-11 13:58:50|13034.74|13034.74|13034.52|13034.52|13034.74|13034.74|13032|13032|0
1649685550000|2022-04-11 13:59:10|13022.68|13022.68|13018.73|13018.73|13022.68|13022.68|13018.73|13018.73|0
1649685570000|2022-04-11 13:59:30|13024.65|13024.65|13023.28|13023.28|13024.65|13024.65|13021.92|13021.92|0
1649685590000|2022-04-11 13:59:50|13023.97|13023.97|13025.94|13025.94|13025.94|13025.94|13023.97|13023.97|0
1649685600000|2022-04-11 14:00:00|13021.99|13021.99|13021.99|13021.99|13021.99|13021.99|13021.99|13021.99|0
1649685610000|2022-04-11 14:00:10|13021.46|13021.46|13018.89|13018.89|13021.46|13021.46|13018.89|13018.89|0
1649685630000|2022-04-11 14:00:30|13019.57|13019.57|13018.89|13018.89|13019.57|13019.57|13018.89|13018.89|0
1649685660000|2022-04-11 14:01:00|13019.57|13019.57|13021.18|13021.18|13021.18|13021.18|13019.57|13019.57|0
1649685670000|2022-04-11 14:01:10|13021.71|13021.71|13021.71|13021.71|13021.71|13021.71|13021.71|13021.71|0
1649685680000|2022-04-11 14:01:20|13022.25|13022.25|13019.13|13019.13|13022.25|13022.25|13019.13|13019.13|0
1649685710000|2022-04-11 14:01:50|13011.23|13011.23|13011.91|13011.91|13011.91|13011.91|13011.23|13011.23|0
1649685720000|2022-04-11 14:02:00|13012.6|13012.6|13016.55|13016.55|13016.55|13016.55|13012.6|13012.6|0
1649685730000|2022-04-11 14:02:10|13015.86|13015.86|13015.86|13015.86|13015.86|13015.86|13015.86|13015.86|0
1649685740000|2022-04-11 14:02:20|13015.18|13015.18|13015.18|13015.18|13015.18|13015.18|13015.18|13015.18|0
1649685750000|2022-04-11 14:02:30|13014.64|13014.64|13014.64|13014.64|13014.64|13014.64|13014.64|13014.64|0
1649685760000|2022-04-11 14:02:40|13015.05|13015.05|13015.05|13015.05|13015.05|13015.05|13015.05|13015.05|0
1649685770000|2022-04-11 14:02:50|13017.03|13017.03|13026.9|13026.9|13026.9|13026.9|13017.03|13017.03|0
1649685780000|2022-04-11 14:03:00|13019|13019|13019|13019|13019|13019|13019|13019|0
1649685790000|2022-04-11 14:03:10|13017.63|13017.63|13017.63|13017.63|13017.63|13017.63|13017.63|13017.63|0
1649685820000|2022-04-11 14:03:40|13018.32|13018.32|13018.32|13018.32|13018.32|13018.32|13018.32|13018.32|0
1649685850000|2022-04-11 14:04:10|13017.72|13017.72|13016.5|13016.5|13017.72|13017.72|13016.5|13016.5|0
1649685870000|2022-04-11 14:04:30|13015.96|13015.96|13015.96|13015.96|13016.64|13016.64|13015.96|13015.96|0
1649685890000|2022-04-11 14:04:50|13016.64|13016.64|13013.38|13013.38|13016.64|13016.64|13013.38|13013.38|0
1649685900000|2022-04-11 14:05:00|13011.41|13011.41|13012.98|13012.98|13012.98|13012.98|13010.59|13010.59|0
1649685920000|2022-04-11 14:05:20|13014.96|13014.96|13014.96|13014.96|13014.96|13014.96|13014.96|13014.96|0
1649685930000|2022-04-11 14:05:30|13015.64|13015.64|13016.32|13016.32|13016.32|13016.32|13015.64|13015.64|0
1649685940000|2022-04-11 14:05:40|13017.01|13017.01|13016.32|13016.32|13017.01|13017.01|13016.32|13016.32|0
1649685960000|2022-04-11 14:06:00|13010.4|13010.4|13010.4|13010.4|13010.4|13010.4|13008.42|13008.42|0
1649685980000|2022-04-11 14:06:20|13011|13011|13011|13011|13011|13011|13011|13011|0
1649685990000|2022-04-11 14:06:30|13011.84|13011.84|13015.79|13015.79|13015.79|13015.79|13011.84|13011.84|0
1649686010000|2022-04-11 14:06:50|13021.03|13021.03|13045.08|13045.08|13048.98|13048.98|13021.03|13021.03|0
1649686020000|2022-04-11 14:07:00|13045.76|13045.76|13052.04|13052.04|13052.04|13052.04|13045.49|13045.49|0
1649686030000|2022-04-11 14:07:10|13052.45|13052.45|13052.45|13052.45|13052.45|13052.45|13052.45|13052.45|0
1649686050000|2022-04-11 14:07:30|13053.13|13053.13|13052.53|13052.53|13053.13|13053.13|13052.53|13052.53|0
1649686060000|2022-04-11 14:07:40|13053.22|13053.22|13062.4|13062.4|13062.4|13062.4|13053.22|13053.22|0
1649686070000|2022-04-11 14:07:50|13064.37|13064.37|13064.37|13064.37|13064.37|13064.37|13064.37|13064.37|0
1649686080000|2022-04-11 14:08:00|13060.42|13060.42|13060.42|13060.42|13060.42|13060.42|13060.42|13060.42|0
1649686090000|2022-04-11 14:08:10|13066.34|13066.34|13067.03|13067.03|13067.03|13067.03|13066.34|13066.34|0
1649686110000|2022-04-11 14:08:30|13068.39|13068.39|13066.42|13066.42|13068.39|13068.39|13066.42|13066.42|0
1649686120000|2022-04-11 14:08:40|13067.1|13067.1|13067.1|13067.1|13067.1|13067.1|13066.42|13066.42|0
1649686140000|2022-04-11 14:09:00|13068.91|13068.91|13068.91|13068.91|13068.91|13068.91|13068.91|13068.91|0
1649686150000|2022-04-11 14:09:10|13074.83|13074.83|13074.99|13074.99|13076.97|13076.97|13074.83|13074.83|0
1649686160000|2022-04-11 14:09:20|13073.62|13073.62|13071.05|13071.05|13073.62|13073.62|13071.05|13071.05|0
1649686170000|2022-04-11 14:09:30|13075|13075|13075|13075|13075|13075|13075|13075|0
1649686180000|2022-04-11 14:09:40|13074.31|13074.31|13073.63|13073.63|13074.31|13074.31|13073.63|13073.63|0
1649686190000|2022-04-11 14:09:50|13072.95|13072.95|13072.26|13072.26|13072.95|13072.95|13072.26|13072.26|0
1649686200000|2022-04-11 14:10:00|13072.8|13072.8|13066.19|13066.19|13072.8|13072.8|13066.19|13066.19|0
1649686210000|2022-04-11 14:10:10|13072.11|13072.11|13079.8|13079.8|13082.38|13082.38|13072.11|13072.11|0
1649686240000|2022-04-11 14:10:40|13069.93|13069.93|13069.93|13069.93|13069.93|13069.93|13069.93|13069.93|0
1649686250000|2022-04-11 14:10:50|13072.03|13072.03|13072.03|13072.03|13072.03|13072.03|13072.03|13072.03|0
1649686270000|2022-04-11 14:11:10|13071.43|13071.43|13071.43|13071.43|13071.43|13071.43|13071.43|13071.43|0
1649686280000|2022-04-11 14:11:20|13072.11|13072.11|13077.35|13077.35|13078.72|13078.72|13072.11|13072.11|0
1649686290000|2022-04-11 14:11:30|13078.04|13078.04|13078.04|13078.04|13078.04|13078.04|13078.04|13078.04|0
1649686300000|2022-04-11 14:11:40|13076.06|13076.06|13076.06|13076.06|13076.06|13076.06|13076.06|13076.06|0
1649686320000|2022-04-11 14:12:00|13076.75|13076.75|13077.43|13077.43|13077.43|13077.43|13076.75|13076.75|0
1649686330000|2022-04-11 14:12:10|13075.46|13075.46|13074.77|13074.77|13075.46|13075.46|13074.77|13074.77|0
1649686340000|2022-04-11 14:12:20|13076.45|13076.45|13076.45|13076.45|13076.45|13076.45|13076.45|13076.45|0
1649686350000|2022-04-11 14:12:30|13072.51|13072.51|13072.51|13072.51|13072.51|13072.51|13072.51|13072.51|0
1649686360000|2022-04-11 14:12:40|13074.19|13074.19|13074.61|13074.61|13074.61|13074.61|13074.19|13074.19|0
1649686380000|2022-04-11 14:13:00|13076.58|13076.58|13076.58|13076.58|13076.58|13076.58|13076.58|13076.58|0
1649686400000|2022-04-11 14:13:20|13075.9|13075.9|13071.95|13071.95|13075.9|13075.9|13071.95|13071.95|0
1649686420000|2022-04-11 14:13:40|13082.58|13082.58|13082.58|13082.58|13082.58|13082.58|13082.58|13082.58|0
1649686430000|2022-04-11 14:13:50|13080.61|13080.61|13080.61|13080.61|13080.61|13080.61|13080.61|13080.61|0
1649686440000|2022-04-11 14:14:00|13084.56|13084.56|13081.9|13081.9|13084.56|13084.56|13081.9|13081.9|0
1649686470000|2022-04-11 14:14:30|13081.21|13081.21|13081.49|13081.49|13081.49|13081.49|13080.8|13080.8|0
1649686490000|2022-04-11 14:14:50|13082.17|13082.17|13082.85|13082.85|13082.85|13082.85|13082.17|13082.17|0
1649686500000|2022-04-11 14:15:00|13083.27|13083.27|13083.27|13083.27|13083.27|13083.27|13083.27|13083.27|0
1649686520000|2022-04-11 14:15:20|13073.39|13073.39|13073.39|13073.39|13073.39|13073.39|13073.39|13073.39|0
1649686530000|2022-04-11 14:15:30|13075.44|13075.44|13075.44|13075.44|13075.44|13075.44|13075.44|13075.44|0
1649686540000|2022-04-11 14:15:40|13079.39|13079.39|13078.32|13078.32|13079.39|13079.39|13078.32|13078.32|0
1649686550000|2022-04-11 14:15:50|13078.86|13078.86|13080.22|13080.22|13080.22|13080.22|13078.86|13078.86|0
1649686560000|2022-04-11 14:16:00|13080.63|13080.63|13082.74|13082.74|13082.74|13082.74|13080.21|13080.21|0
1649686570000|2022-04-11 14:16:10|13083.42|13083.42|13083.42|13083.42|13083.42|13083.42|13083.42|13083.42|0
1649686580000|2022-04-11 14:16:20|13084.1|13084.1|13084.1|13084.1|13084.1|13084.1|13084.1|13084.1|0
1649686590000|2022-04-11 14:16:30|13086.08|13086.08|13089.42|13089.42|13089.42|13089.42|13086.08|13086.08|0
1649686610000|2022-04-11 14:16:50|13090.1|13090.1|13089.42|13089.42|13090.1|13090.1|13089.42|13089.42|0
1649686620000|2022-04-11 14:17:00|13088.88|13088.88|13088.88|13088.88|13088.88|13088.88|13088.88|13088.88|0
1649686630000|2022-04-11 14:17:10|13089.3|13089.3|13090.67|13090.67|13090.67|13090.67|13089.3|13089.3|0
1649686640000|2022-04-11 14:17:20|13092.04|13092.04|13084.06|13084.06|13092.04|13092.04|13083.46|13083.46|0
1649686650000|2022-04-11 14:17:30|13085.43|13085.43|13085.43|13085.43|13085.43|13085.43|13085.43|13085.43|0
1649686680000|2022-04-11 14:18:00|13084.74|13084.74|13084.74|13084.74|13084.74|13084.74|13084.74|13084.74|0
1649686690000|2022-04-11 14:18:10|13084.06|13084.06|13082.38|13082.38|13084.06|13084.06|13082.38|13082.38|0
1649686700000|2022-04-11 14:18:20|13076.46|13076.46|13078.02|13078.02|13078.02|13078.02|13076.05|13076.05|0
1649686710000|2022-04-11 14:18:30|13080|13080|13078.74|13078.74|13080|13080|13078.74|13078.74|0
1649686720000|2022-04-11 14:18:40|13079.42|13079.42|13079.42|13079.42|13079.42|13079.42|13078.74|13078.74|0
1649686740000|2022-04-11 14:19:00|13080.11|13080.11|13079.57|13079.57|13080.11|13080.11|13079.57|13079.57|0
1649686750000|2022-04-11 14:19:10|13078.36|13078.36|13077.54|13077.54|13078.36|13078.36|13077.54|13077.54|0
1649686760000|2022-04-11 14:19:20|13078.23|13078.23|13068.35|13068.35|13078.23|13078.23|13068.35|13068.35|0
1649686770000|2022-04-11 14:19:30|13067.82|13067.82|13066.45|13066.45|13067.82|13067.82|13066.45|13066.45|0
1649686800000|2022-04-11 14:20:00|13067.13|13067.13|13069.18|13069.18|13069.18|13069.18|13067.13|13067.13|0
1649686810000|2022-04-11 14:20:10|13069.87|13069.87|13069.87|13069.87|13069.87|13069.87|13069.87|13069.87|0
1649686830000|2022-04-11 14:20:30|13070.94|13070.94|13080.2|13080.2|13082.25|13082.25|13070.4|13070.4|0
1649686850000|2022-04-11 14:20:50|13081.46|13081.46|13079.49|13079.49|13081.46|13081.46|13079.49|13079.49|0
1649686860000|2022-04-11 14:21:00|13077.51|13077.51|13076.07|13076.07|13078.05|13078.05|13076.07|13076.07|0
1649686890000|2022-04-11 14:21:30|13075.65|13075.65|13075.65|13075.65|13075.65|13075.65|13075.65|13075.65|0
1649686900000|2022-04-11 14:21:40|13079.6|13079.6|13080.29|13080.29|13080.29|13080.29|13079.6|13079.6|0
1649686910000|2022-04-11 14:21:50|13082.26|13082.26|13082.26|13082.26|13082.26|13082.26|13082.26|13082.26|0
1649686940000|2022-04-11 14:22:20|13081.58|13081.58|13081.58|13081.58|13081.58|13081.58|13081.58|13081.58|0
1649686950000|2022-04-11 14:22:30|13081.16|13081.16|13081.16|13081.16|13081.16|13081.16|13081.16|13081.16|0
1649686960000|2022-04-11 14:22:40|13083.21|13083.21|13083.73|13083.73|13084.41|13084.41|13083.21|13083.21|0
1649686970000|2022-04-11 14:22:50|13084.41|13084.41|13084.41|13084.41|13084.41|13084.41|13084.41|13084.41|0
1649686980000|2022-04-11 14:23:00|13083.73|13083.73|13083.73|13083.73|13083.73|13083.73|13083.73|13083.73|0
1649686990000|2022-04-11 14:23:10|13081.68|13081.68|13081.68|13081.68|13081.68|13081.68|13081.68|13081.68|0
1649687000000|2022-04-11 14:23:20|13079.7|13079.7|13078.48|13078.48|13079.7|13079.7|13078.48|13078.48|0
1649687070000|2022-04-11 14:24:30|13079.17|13079.17|13077.12|13077.12|13079.17|13079.17|13077.12|13077.12|0
1649687090000|2022-04-11 14:24:50|13078.48|13078.48|13078.48|13078.48|13078.48|13078.48|13078.48|13078.48|0
1649687100000|2022-04-11 14:25:00|13079.09|13079.09|13079.92|13079.92|13079.92|13079.92|13078.55|13078.55|0
1649687120000|2022-04-11 14:25:20|13079.23|13079.23|13079.23|13079.23|13079.23|13079.23|13079.23|13079.23|0
1649687130000|2022-04-11 14:25:30|13081.21|13081.21|13080.53|13080.53|13081.21|13081.21|13080.53|13080.53|0
1649687160000|2022-04-11 14:26:00|13076.58|13076.58|13075.37|13075.37|13076.58|13076.58|13075.37|13075.37|0
1649687170000|2022-04-11 14:26:10|13074.55|13074.55|13074.47|13074.47|13074.55|13074.55|13072.5|13072.5|0
1649687190000|2022-04-11 14:26:30|13072.5|13072.5|13070.52|13070.52|13072.5|13072.5|13070.52|13070.52|0
1649687200000|2022-04-11 14:26:40|13069.92|13069.92|13069.08|13069.08|13069.92|13069.92|13069.08|13069.08|0
1649687210000|2022-04-11 14:26:50|13067.71|13067.71|13067.71|13067.71|13067.71|13067.71|13067.71|13067.71|0
1649687220000|2022-04-11 14:27:00|13063.77|13063.77|13063.69|13063.69|13063.77|13063.77|13061.71|13061.71|0
1649687230000|2022-04-11 14:27:10|13065.66|13065.66|13069.61|13069.61|13069.61|13069.61|13065.66|13065.66|0
1649687240000|2022-04-11 14:27:20|13070.98|13070.98|13070.98|13070.98|13071.66|13071.66|13070.98|13070.98|0
1649687250000|2022-04-11 14:27:30|13071.66|13071.66|13071.66|13071.66|13071.66|13071.66|13071.66|13071.66|0
1649687280000|2022-04-11 14:28:00|13070.98|13070.98|13070.98|13070.98|13070.98|13070.98|13070.98|13070.98|0
1649687290000|2022-04-11 14:28:10|13063.08|13063.08|13063.08|13063.08|13063.08|13063.08|13063.08|13063.08|0
1649687300000|2022-04-11 14:28:20|13064.45|13064.45|13063.38|13063.38|13064.45|13064.45|13063.38|13063.38|0
1649687310000|2022-04-11 14:28:30|13065.35|13065.35|13064.67|13064.67|13065.35|13065.35|13064.67|13064.67|0
1649687320000|2022-04-11 14:28:40|13063.3|13063.3|13063.3|13063.3|13063.3|13063.3|13063.3|13063.3|0
1649687340000|2022-04-11 14:29:00|13061.93|13061.93|13061.51|13061.51|13061.93|13061.93|13061.51|13061.51|0
1649687350000|2022-04-11 14:29:10|13059.54|13059.54|13057.56|13057.56|13059.54|13059.54|13057.56|13057.56|0
1649687360000|2022-04-11 14:29:20|13057.14|13057.14|13056.72|13056.72|13057.14|13057.14|13056.72|13056.72|0
1649687370000|2022-04-11 14:29:30|13056.04|13056.04|13059.99|13059.99|13059.99|13059.99|13056.04|13056.04|0
1649687400000|2022-04-11 14:30:00|13058.01|13058.01|13054.76|13054.76|13058.01|13058.01|13054.76|13054.76|0
1649687410000|2022-04-11 14:30:10|13055.44|13055.44|13055.44|13055.44|13055.44|13055.44|13055.44|13055.44|0
1649687420000|2022-04-11 14:30:20|13049.52|13049.52|13049.52|13049.52|13049.52|13049.52|13049.52|13049.52|0
1649687440000|2022-04-11 14:30:40|13047.47|13047.47|13047.47|13047.47|13047.47|13047.47|13047.47|13047.47|0
1649687480000|2022-04-11 14:31:20|13045.49|13045.49|13045.49|13045.49|13045.49|13045.49|13045.49|13045.49|0
1649687510000|2022-04-11 14:31:50|13051.42|13051.42|13051.42|13051.42|13051.42|13051.42|13051.42|13051.42|0
1649687520000|2022-04-11 14:32:00|13053.39|13053.39|13053.39|13053.39|13053.39|13053.39|13053.39|13053.39|0
1649687530000|2022-04-11 14:32:10|13054.76|13054.76|13054.76|13054.76|13054.76|13054.76|13054.76|13054.76|0
1649687540000|2022-04-11 14:32:20|13053.94|13053.94|13053.94|13053.94|13053.94|13053.94|13053.94|13053.94|0
1649687550000|2022-04-11 14:32:30|13052.57|13052.57|13049.83|13049.83|13052.57|13052.57|13049.3|13049.3|0
1649687560000|2022-04-11 14:32:40|13051.81|13051.81|13052.88|13052.88|13052.88|13052.88|13051.81|13051.81|0
1649687570000|2022-04-11 14:32:50|13054.86|13054.86|13054.17|13054.17|13054.86|13054.86|13054.17|13054.17|0
1649687580000|2022-04-11 14:33:00|13053.49|13053.49|13053.49|13053.49|13053.49|13053.49|13053.49|13053.49|0
1649687600000|2022-04-11 14:33:20|13055.46|13055.46|13055.46|13055.46|13055.46|13055.46|13055.46|13055.46|0
1649687620000|2022-04-11 14:33:40|13059.41|13059.41|13058.73|13058.73|13059.41|13059.41|13058.73|13058.73|0
1649687630000|2022-04-11 14:33:50|13058.04|13058.04|13058.04|13058.04|13058.04|13058.04|13058.04|13058.04|0
1649687650000|2022-04-11 14:34:10|13060.1|13060.1|13059.41|13059.41|13060.1|13060.1|13059.41|13059.41|0
1649687660000|2022-04-11 14:34:20|13055.46|13055.46|13054.78|13054.78|13055.46|13055.46|13054.78|13054.78|0
1649687680000|2022-04-11 14:34:40|13053.41|13053.41|13053.41|13053.41|13053.41|13053.41|13053.41|13053.41|0
1649687700000|2022-04-11 14:35:00|13050.68|13050.68|13050.68|13050.68|13050.68|13050.68|13050.68|13050.68|0
1649687710000|2022-04-11 14:35:10|13052.65|13052.65|13052.65|13052.65|13052.65|13052.65|13052.65|13052.65|0
1649687720000|2022-04-11 14:35:20|13054.63|13054.63|13054.9|13054.9|13054.9|13054.9|13054.22|13054.22|0
1649687730000|2022-04-11 14:35:30|13055.31|13055.31|13055.99|13055.99|13055.99|13055.99|13055.31|13055.31|0
1649687740000|2022-04-11 14:35:40|13054.63|13054.63|13055.23|13055.23|13055.23|13055.23|13054.63|13054.63|0
1649687760000|2022-04-11 14:36:00|13053.18|13053.18|13053.18|13053.18|13053.18|13053.18|13053.18|13053.18|0
1649687780000|2022-04-11 14:36:20|13049.23|13049.23|13049.23|13049.23|13049.23|13049.23|13049.23|13049.23|0
1649687790000|2022-04-11 14:36:30|13045.28|13045.28|13047.26|13047.26|13047.26|13047.26|13045.28|13045.28|0
1649687810000|2022-04-11 14:36:50|13046.41|13046.41|13046.41|13046.41|13046.41|13046.41|13046.41|13046.41|0
1649687820000|2022-04-11 14:37:00|13044.36|13044.36|13043.68|13043.68|13044.36|13044.36|13043.68|13043.68|0
1649687830000|2022-04-11 14:37:10|13043|13043|13043|13043|13043|13043|13043|13043|0
1649687840000|2022-04-11 14:37:20|13042.31|13042.31|13040.95|13040.95|13042.31|13042.31|13040.95|13040.95|0
1649687850000|2022-04-11 14:37:30|13038.89|13038.89|13038.89|13038.89|13038.89|13038.89|13038.89|13038.89|0
1649687870000|2022-04-11 14:37:50|13038.48|13038.48|13038.48|13038.48|13038.48|13038.48|13038.48|13038.48|0
1649687880000|2022-04-11 14:38:00|13036.51|13036.51|13032.73|13032.73|13036.51|13036.51|13032.73|13032.73|0
1649687890000|2022-04-11 14:38:10|13033.41|13033.41|13032.73|13032.73|13033.41|13033.41|13032.73|13032.73|0
1649687900000|2022-04-11 14:38:20|13033.15|13033.15|13033.15|13033.15|13033.15|13033.15|13033.15|13033.15|0
1649687910000|2022-04-11 14:38:30|13034.51|13034.51|13034.51|13034.51|13034.51|13034.51|13034.51|13034.51|0
1649687940000|2022-04-11 14:39:00|13034.93|13034.93|13037.58|13037.58|13037.58|13037.58|13034.93|13034.93|0
1649687950000|2022-04-11 14:39:10|13033.63|13033.63|13030.9|13030.9|13033.63|13033.63|13030.9|13030.9|0
1649687970000|2022-04-11 14:39:30|13028.93|13028.93|13028.93|13028.93|13028.93|13028.93|13028.93|13028.93|0
1649688020000|2022-04-11 14:40:20|13027.56|13027.56|13026|13026|13027.56|13027.56|13025.58|13025.58|0
1649688030000|2022-04-11 14:40:30|13025.59|13025.59|13029.01|13029.01|13029.01|13029.01|13025.59|13025.59|0
1649688040000|2022-04-11 14:40:40|13030.99|13030.99|13034.25|13034.25|13034.25|13034.25|13030.99|13030.99|0
1649688050000|2022-04-11 14:40:50|13032.27|13032.27|13031.59|13031.59|13032.27|13032.27|13031.59|13031.59|0
1649688060000|2022-04-11 14:41:00|13032.01|13032.01|13032.01|13032.01|13032.01|13032.01|13032.01|13032.01|0
1649688070000|2022-04-11 14:41:10|13033.98|13033.98|13036.03|13036.03|13036.03|13036.03|13033.98|13033.98|0
1649688080000|2022-04-11 14:41:20|13035.35|13035.35|13035.35|13035.35|13035.35|13035.35|13035.35|13035.35|0
1649688090000|2022-04-11 14:41:30|13037.4|13037.4|13036.72|13036.72|13037.4|13037.4|13036.72|13036.72|0
1649688120000|2022-04-11 14:42:00|13032.77|13032.77|13034.74|13034.74|13034.74|13034.74|13032.77|13032.77|0
1649688160000|2022-04-11 14:42:40|13033.38|13033.38|13033.38|13033.38|13033.38|13033.38|13033.38|13033.38|0
1649688170000|2022-04-11 14:42:50|13035.35|13035.35|13035.35|13035.35|13035.35|13035.35|13035.35|13035.35|0
1649688180000|2022-04-11 14:43:00|13037.4|13037.4|13037.4|13037.4|13037.4|13037.4|13037.4|13037.4|0
1649688200000|2022-04-11 14:43:20|13035.43|13035.43|13036.11|13036.11|13036.11|13036.11|13035.43|13035.43|0
1649688220000|2022-04-11 14:43:40|13038.09|13038.09|13038.09|13038.09|13038.09|13038.09|13038.09|13038.09|0
1649688230000|2022-04-11 14:43:50|13036.82|13036.82|13037.51|13037.51|13037.51|13037.51|13036.82|13036.82|0
1649688240000|2022-04-11 14:44:00|13035.53|13035.53|13035.53|13035.53|13035.53|13035.53|13035.53|13035.53|0
1649688300000|2022-04-11 14:45:00|13037.58|13037.58|13037.58|13037.58|13037.58|13037.58|13037.58|13037.58|0
1649688320000|2022-04-11 14:45:20|13036.22|13036.22|13036.22|13036.22|13036.22|13036.22|13036.22|13036.22|0
1649688340000|2022-04-11 14:45:40|13034.24|13034.24|13034.24|13034.24|13034.24|13034.24|13034.24|13034.24|0
1649688370000|2022-04-11 14:46:10|13035.45|13035.45|13035.45|13035.45|13035.45|13035.45|13035.45|13035.45|0
1649688380000|2022-04-11 14:46:20|13033.3|13033.3|13033.3|13033.3|13033.3|13033.3|13033.3|13033.3|0
1649688420000|2022-04-11 14:47:00|13037.25|13037.25|13037.25|13037.25|13037.25|13037.25|13037.25|13037.25|0
1649688430000|2022-04-11 14:47:10|13038.07|13038.07|13038.07|13038.07|13038.07|13038.07|13038.07|13038.07|0
1649688450000|2022-04-11 14:47:30|13040.05|13040.05|13040.05|13040.05|13040.05|13040.05|13040.05|13040.05|0
1649688510000|2022-04-11 14:48:30|13040.73|13040.73|13040.73|13040.73|13040.73|13040.73|13040.73|13040.73|0
1649688540000|2022-04-11 14:49:00|13041.41|13041.41|13042.7|13042.7|13042.7|13042.7|13041.41|13041.41|0
1649688550000|2022-04-11 14:49:10|13041.41|13041.41|13041.41|13041.41|13041.41|13041.41|13041.41|13041.41|0
1649688560000|2022-04-11 14:49:20|13040.73|13040.73|13040.73|13040.73|13040.73|13040.73|13040.73|13040.73|0
1649688580000|2022-04-11 14:49:40|13041.41|13041.41|13041.41|13041.41|13041.41|13041.41|13041.41|13041.41|0
1649688590000|2022-04-11 14:49:50|13039.44|13039.44|13039.44|13039.44|13039.44|13039.44|13039.44|13039.44|0
1649688600000|2022-04-11 14:50:00|13037.46|13037.46|13037.46|13037.46|13037.46|13037.46|13037.46|13037.46|0
1649688660000|2022-04-11 14:51:00|13039.44|13039.44|13039.44|13039.44|13039.44|13039.44|13039.44|13039.44|0
1649688680000|2022-04-11 14:51:20|13037.46|13037.46|13039.44|13039.44|13039.44|13039.44|13037.46|13037.46|0
1649688720000|2022-04-11 14:52:00|13037.46|13037.46|13037.46|13037.46|13037.46|13037.46|13037.46|13037.46|0
1649688730000|2022-04-11 14:52:10|13036.86|13036.86|13036.86|13036.86|13036.86|13036.86|13034.88|13034.88|0
1649688750000|2022-04-11 14:52:30|13035.49|13035.49|13035.49|13035.49|13035.49|13035.49|13035.49|13035.49|0
1649688760000|2022-04-11 14:52:40|13036.17|13036.17|13034.96|13034.96|13036.17|13036.17|13034.96|13034.96|0
1649688800000|2022-04-11 14:53:20|13036.93|13036.93|13036.93|13036.93|13036.93|13036.93|13036.93|13036.93|0
1649688850000|2022-04-11 14:54:10|13034.96|13034.96|13034.96|13034.96|13034.96|13034.96|13034.96|13034.96|0
1649688860000|2022-04-11 14:54:20|13035.49|13035.49|13035.49|13035.49|13035.49|13035.49|13035.49|13035.49|0
1649688890000|2022-04-11 14:54:50|13036.17|13036.17|13036.17|13036.17|13036.17|13036.17|13036.17|13036.17|0
1649688900000|2022-04-11 14:55:00|13034.2|13034.2|13034.2|13034.2|13034.2|13034.2|13034.2|13034.2|0
1649688910000|2022-04-11 14:55:10|13033.52|13033.52|13032.83|13032.83|13033.52|13033.52|13032.83|13032.83|0
1649688920000|2022-04-11 14:55:20|13032.15|13032.15|13032.15|13032.15|13032.15|13032.15|13032.15|13032.15|0
1649688930000|2022-04-11 14:55:30|13033.41|13033.41|13036.46|13036.46|13036.46|13036.46|13033.41|13033.41|0
1649688960000|2022-04-11 14:56:00|13034.48|13034.48|13034.48|13034.48|13034.48|13034.48|13034.48|13034.48|0
1649689020000|2022-04-11 14:57:00|13035.17|13035.17|13035.17|13035.17|13035.17|13035.17|13035.17|13035.17|0
1649689030000|2022-04-11 14:57:10|13035.85|13035.85|13035.85|13035.85|13035.85|13035.85|13035.85|13035.85|0
1649689040000|2022-04-11 14:57:20|13033.88|13033.88|13033.88|13033.88|13033.88|13033.88|13033.88|13033.88|0
1649689050000|2022-04-11 14:57:30|13035.24|13035.24|13035.24|13035.24|13035.24|13035.24|13035.24|13035.24|0
1649689080000|2022-04-11 14:58:00|13034.56|13034.56|13034.56|13034.56|13034.56|13034.56|13034.56|13034.56|0
1649689140000|2022-04-11 14:59:00|13035.24|13035.24|13035.24|13035.24|13035.24|13035.24|13035.24|13035.24|0
1649689180000|2022-04-11 14:59:40|13033.88|13033.88|13033.88|13033.88|13033.88|13033.88|13033.88|13033.88|0
1649689190000|2022-04-11 14:59:50|13033.19|13033.19|13035.17|13035.17|13035.17|13035.17|13033.19|13033.19|0
1649689200000|2022-04-11 15:00:00|13033.19|13033.19|13031.83|13031.83|13033.19|13033.19|13031.83|13031.83|0
1649689210000|2022-04-11 15:00:10|13030.46|13030.46|13029.09|13029.09|13030.46|13030.46|13029.09|13029.09|0
1649689230000|2022-04-11 15:00:30|13027.72|13027.72|13027.72|13027.72|13027.72|13027.72|13027.72|13027.72|0
1649689250000|2022-04-11 15:00:50|13028.41|13028.41|13028.41|13028.41|13028.41|13028.41|13028.41|13028.41|0
1649689260000|2022-04-11 15:01:00|13029.09|13029.09|13029.77|13029.77|13029.77|13029.77|13029.09|13029.09|0
1649689290000|2022-04-11 15:01:30|13027.8|13027.8|13027.8|13027.8|13027.8|13027.8|13027.8|13027.8|0
1649689310000|2022-04-11 15:01:50|13027.26|13027.26|13027.26|13027.26|13027.26|13027.26|13027.26|13027.26|0
1649689320000|2022-04-11 15:02:00|13028.63|13028.63|13028.63|13028.63|13028.63|13028.63|13028.63|13028.63|0
1649689330000|2022-04-11 15:02:10|13029.31|13029.31|13029.31|13029.31|13029.31|13029.31|13029.31|13029.31|0
1649689370000|2022-04-11 15:02:50|13027.34|13027.34|13029.31|13029.31|13029.31|13029.31|13027.34|13027.34|0
1649689380000|2022-04-11 15:03:00|13027.34|13027.34|13027.34|13027.34|13027.34|13027.34|13027.34|13027.34|0
1649689430000|2022-04-11 15:03:50|13025.29|13025.29|13025.29|13025.29|13025.29|13025.29|13025.29|13025.29|0
1649689460000|2022-04-11 15:04:20|13023.31|13023.31|13023.31|13023.31|13023.31|13023.31|13023.31|13023.31|0
1649689470000|2022-04-11 15:04:30|13024|13024|13024|13024|13024|13024|13024|13024|0
1649689490000|2022-04-11 15:04:50|13024.68|13024.68|13024.68|13024.68|13024.68|13024.68|13024.68|13024.68|0
1649689540000|2022-04-11 15:05:40|13025.1|13025.1|13024.26|13024.26|13025.1|13025.1|13023.58|13023.58|0
1649689570000|2022-04-11 15:06:10|13023.19|13023.19|13023.19|13023.19|13023.19|13023.19|13023.19|13023.19|0
1649689580000|2022-04-11 15:06:20|13022.77|13022.77|13023.76|13023.76|13023.76|13023.76|13022.77|13022.77|0
1649689590000|2022-04-11 15:06:30|13024.74|13024.74|13022.69|13022.69|13024.74|13024.74|13022.69|13022.69|0
1649689600000|2022-04-11 15:06:40|13022.01|13022.01|13019.8|13019.8|13022.01|13022.01|13019.12|13019.12|0
1649689610000|2022-04-11 15:06:50|13019.12|13019.12|13020.73|13020.73|13020.73|13020.73|13019.12|13019.12|0
1649689620000|2022-04-11 15:07:00|13020.04|13020.04|13018.67|13018.67|13020.04|13020.04|13018.67|13018.67|0
1649689630000|2022-04-11 15:07:10|13017.31|13017.31|13017.31|13017.31|13017.31|13017.31|13017.31|13017.31|0
1649689640000|2022-04-11 15:07:20|13019.28|13019.28|13021.33|13021.33|13021.33|13021.33|13019.28|13019.28|0
1649689650000|2022-04-11 15:07:30|13020.65|13020.65|13019.28|13019.28|13020.65|13020.65|13019.28|13019.28|0
1649689660000|2022-04-11 15:07:40|13018.75|13018.75|13018.75|13018.75|13018.75|13018.75|13018.75|13018.75|0
1649689680000|2022-04-11 15:08:00|13020.11|13020.11|13020.11|13020.11|13020.11|13020.11|13020.11|13020.11|0
1649689700000|2022-04-11 15:08:20|13018.14|13018.14|13018.14|13018.14|13018.14|13018.14|13018.14|13018.14|0
1649689720000|2022-04-11 15:08:40|13024.06|13024.06|13020.11|13020.11|13024.06|13024.06|13020.11|13020.11|0
1649689730000|2022-04-11 15:08:50|13019.43|13019.43|13019.43|13019.43|13019.43|13019.43|13019.43|13019.43|0
1649689750000|2022-04-11 15:09:10|13023.38|13023.38|13023.38|13023.38|13023.38|13023.38|13023.38|13023.38|0
1649689780000|2022-04-11 15:09:40|13024.22|13024.22|13024.22|13024.22|13024.22|13024.22|13024.22|13024.22|0
1649689810000|2022-04-11 15:10:10|13026.19|13026.19|13026.88|13026.88|13026.88|13026.88|13026.19|13026.19|0
1649689820000|2022-04-11 15:10:20|13026.47|13026.47|13028.44|13028.44|13028.44|13028.44|13026.47|13026.47|0
1649689850000|2022-04-11 15:10:50|13026.46|13026.46|13026.46|13026.46|13026.46|13026.46|13026.46|13026.46|0
1649689930000|2022-04-11 15:12:10|13025.78|13025.78|13026.46|13026.46|13026.46|13026.46|13025.78|13025.78|0
1649689940000|2022-04-11 15:12:20|13025.78|13025.78|13027.83|13027.83|13027.83|13027.83|13025.78|13025.78|0
1649689950000|2022-04-11 15:12:30|13027.15|13027.15|13027.15|13027.15|13027.15|13027.15|13027.15|13027.15|0
1649689960000|2022-04-11 15:12:40|13028.51|13028.51|13028.51|13028.51|13028.51|13028.51|13028.51|13028.51|0
1649689990000|2022-04-11 15:13:10|13026.54|13026.54|13023.88|13023.88|13026.54|13026.54|13023.88|13023.88|0
1649690020000|2022-04-11 15:13:40|13021.91|13021.91|13021.3|13021.3|13021.91|13021.91|13021.3|13021.3|0
1649690030000|2022-04-11 15:13:50|13020.62|13020.62|13021.99|13021.99|13021.99|13021.99|13020.62|13020.62|0
1649690040000|2022-04-11 15:14:00|13023.96|13023.96|13023.96|13023.96|13023.96|13023.96|13023.96|13023.96|0
1649690050000|2022-04-11 15:14:10|13022.89|13022.89|13022.89|13022.89|13022.89|13022.89|13022.89|13022.89|0
1649690060000|2022-04-11 15:14:20|13020.91|13020.91|13020.91|13020.91|13020.91|13020.91|13020.91|13020.91|0
1649690070000|2022-04-11 15:14:30|13021.6|13021.6|13021.6|13021.6|13021.6|13021.6|13021.6|13021.6|0
1649690100000|2022-04-11 15:15:00|13022.28|13022.28|13022.88|13022.88|13022.88|13022.88|13022.28|13022.28|0
1649690120000|2022-04-11 15:15:20|13023.49|13023.49|13023.49|13023.49|13023.49|13023.49|13023.49|13023.49|0
1649690170000|2022-04-11 15:16:10|13024.17|13024.17|13024.17|13024.17|13024.17|13024.17|13024.17|13024.17|0
1649690200000|2022-04-11 15:16:40|13023.75|13023.75|13023.87|13023.87|13023.87|13023.87|13023.33|13023.33|0
1649690210000|2022-04-11 15:16:50|13024.47|13024.47|13024.47|13024.47|13024.47|13024.47|13024.47|13024.47|0
1649690250000|2022-04-11 15:17:30|13025.15|13025.15|13028.49|13028.49|13028.49|13028.49|13025.15|13025.15|0
1649690270000|2022-04-11 15:17:50|13028.9|13028.9|13028.9|13028.9|13028.9|13028.9|13028.9|13028.9|0
1649690280000|2022-04-11 15:18:00|13030.88|13030.88|13030.88|13030.88|13030.88|13030.88|13030.88|13030.88|0
1649690300000|2022-04-11 15:18:20|13031.48|13031.48|13031.48|13031.48|13031.48|13031.48|13031.48|13031.48|0
1649690310000|2022-04-11 15:18:30|13029.51|13029.51|13029.51|13029.51|13029.51|13029.51|13029.51|13029.51|0
1649690320000|2022-04-11 15:18:40|13030.11|13030.11|13030.11|13030.11|13030.11|13030.11|13030.11|13030.11|0
1649690330000|2022-04-11 15:18:50|13031.79|13031.79|13031.79|13031.79|13031.79|13031.79|13031.79|13031.79|0
1649690410000|2022-04-11 15:20:10|13030.42|13030.42|13030.83|13030.83|13031.52|13031.52|13030.42|13030.42|0
1649690420000|2022-04-11 15:20:20|13031.52|13031.52|13028.86|13028.86|13031.52|13031.52|13028.86|13028.86|0
1649690490000|2022-04-11 15:21:30|13030.83|13030.83|13030.83|13030.83|13030.83|13030.83|13030.83|13030.83|0
1649690510000|2022-04-11 15:21:50|13032.81|13032.81|13032.81|13032.81|13032.81|13032.81|13032.81|13032.81|0
1649690530000|2022-04-11 15:22:10|13032.13|13032.13|13032.13|13032.13|13032.13|13032.13|13032.13|13032.13|0
1649690560000|2022-04-11 15:22:40|13031.52|13031.52|13029.55|13029.55|13031.52|13031.52|13029.55|13029.55|0
1649690590000|2022-04-11 15:23:10|13030.23|13030.23|13032.97|13032.97|13032.97|13032.97|13030.23|13030.23|0
1649690610000|2022-04-11 15:23:30|13032.28|13032.28|13034.26|13034.26|13034.26|13034.26|13032.28|13032.28|0
1649690620000|2022-04-11 15:23:40|13033.42|13033.42|13033.42|13033.42|13033.42|13033.42|13033.42|13033.42|0
1649690630000|2022-04-11 15:23:50|13031.44|13031.44|13030.76|13030.76|13031.44|13031.44|13030.07|13030.07|0
1649690640000|2022-04-11 15:24:00|13030.07|13030.07|13030.07|13030.07|13030.07|13030.07|13030.07|13030.07|0
1649690670000|2022-04-11 15:24:30|13028.1|13028.1|13028.1|13028.1|13028.1|13028.1|13028.1|13028.1|0
1649690680000|2022-04-11 15:24:40|13026.13|13026.13|13024.45|13024.45|13026.13|13026.13|13024.45|13024.45|0
1649690690000|2022-04-11 15:24:50|13022.48|13022.48|13022.48|13022.48|13022.48|13022.48|13022.48|13022.48|0
1649690700000|2022-04-11 15:25:00|13020.5|13020.5|13020.5|13020.5|13020.5|13020.5|13020.5|13020.5|0
1649690710000|2022-04-11 15:25:10|13021.1|13021.1|13021.1|13021.1|13021.1|13021.1|13021.1|13021.1|0
1649690720000|2022-04-11 15:25:20|13023.08|13023.08|13023.08|13023.08|13023.08|13023.08|13023.08|13023.08|0
1649690750000|2022-04-11 15:25:50|13021.1|13021.1|13019.13|13019.13|13021.1|13021.1|13019.13|13019.13|0
1649690770000|2022-04-11 15:26:10|13020.5|13020.5|13020.5|13020.5|13020.5|13020.5|13020.5|13020.5|0
1649690780000|2022-04-11 15:26:20|13022.47|13022.47|13022.47|13022.47|13022.47|13022.47|13022.47|13022.47|0
1649690790000|2022-04-11 15:26:30|13022.89|13022.89|13026.23|13026.23|13026.23|13026.23|13022.89|13022.89|0
1649690800000|2022-04-11 15:26:40|13028.21|13028.21|13027.79|13027.79|13028.21|13028.21|13027.79|13027.79|0
1649690810000|2022-04-11 15:26:50|13023.84|13023.84|13023.84|13023.84|13023.84|13023.84|13023.84|13023.84|0
1649690820000|2022-04-11 15:27:00|13024.25|13024.25|13030.17|13030.17|13030.17|13030.17|13024.25|13024.25|0
1649690830000|2022-04-11 15:27:10|13028.81|13028.81|13029.49|13029.49|13029.49|13029.49|13028.81|13028.81|0
1649690850000|2022-04-11 15:27:30|13025.54|13025.54|13025.54|13025.54|13025.54|13025.54|13025.54|13025.54|0
1649690860000|2022-04-11 15:27:40|13023.57|13023.57|13023.57|13023.57|13023.57|13023.57|13023.57|13023.57|0
1649690870000|2022-04-11 15:27:50|13025.54|13025.54|13025.54|13025.54|13025.54|13025.54|13025.54|13025.54|0
1649690890000|2022-04-11 15:28:10|13026.14|13026.14|13026.14|13026.14|13026.14|13026.14|13026.14|13026.14|0
1649690910000|2022-04-11 15:28:30|13030.09|13030.09|13027.43|13027.43|13030.09|13030.09|13027.43|13027.43|0
1649690920000|2022-04-11 15:28:40|13028.12|13028.12|13028.54|13028.54|13028.54|13028.54|13026.75|13026.75|0
1649690930000|2022-04-11 15:28:50|13029.22|13029.22|13027.93|13027.93|13029.22|13029.22|13027.25|13027.25|0
1649690940000|2022-04-11 15:29:00|13026.56|13026.56|13026.56|13026.56|13026.56|13026.56|13026.56|13026.56|0
1649690950000|2022-04-11 15:29:10|13024.59|13024.59|13022.7|13022.7|13024.59|13024.59|13022.7|13022.7|0
1649690960000|2022-04-11 15:29:20|13023.38|13023.38|13028.43|13028.43|13028.43|13028.43|13023.38|13023.38|0
1649690970000|2022-04-11 15:29:30|13027.22|13027.22|13017.15|13017.15|13027.22|13027.22|13017.15|13017.15|0
1649690980000|2022-04-11 15:29:40|13017.56|13017.56|13021.23|13021.23|13022.87|13022.87|13017.56|13017.56|0
1649690990000|2022-04-11 15:29:50|13022.46|13022.46|13019.67|13019.67|13024.87|13024.87|13019.67|13019.67|0
1649747700000|2022-04-12 07:15:00|12910.58|12910.58|12908.6|12908.6|12912.55|12912.55|12908.6|12908.6|0
1649747720000|2022-04-12 07:15:20|12907.78|12907.78|12907.37|12907.37|12907.78|12907.78|12907.37|12907.37|0
1649747730000|2022-04-12 07:15:30|12917.24|12917.24|12921.19|12921.19|12921.19|12921.19|12917.24|12917.24|0
1649747750000|2022-04-12 07:15:50|12917.24|12917.24|12917.24|12917.24|12917.24|12917.24|12917.24|12917.24|0
1649747770000|2022-04-12 07:16:10|12915.27|12915.27|12915.27|12915.27|12915.27|12915.27|12915.27|12915.27|0
1649747780000|2022-04-12 07:16:20|12907.37|12907.37|12913.29|12913.29|12913.29|12913.29|12907.37|12907.37|0
1649747820000|2022-04-12 07:17:00|12909.34|12909.34|12909.34|12909.34|12909.34|12909.34|12909.34|12909.34|0
1649747840000|2022-04-12 07:17:20|12907.98|12907.98|12900.08|12900.08|12907.98|12907.98|12900.08|12900.08|0
1649747850000|2022-04-12 07:17:30|12899.39|12899.39|12898.71|12898.71|12899.39|12899.39|12898.71|12898.71|0
1649747880000|2022-04-12 07:18:00|12901.45|12901.45|12911.32|12911.32|12911.32|12911.32|12901.45|12901.45|0
1649747890000|2022-04-12 07:18:10|12909.34|12909.34|12909.34|12909.34|12909.34|12909.34|12909.34|12909.34|0
1649747900000|2022-04-12 07:18:20|12906.61|12906.61|12894.16|12894.16|12906.61|12906.61|12894.16|12894.16|0
1649747910000|2022-04-12 07:18:30|12897.58|12897.58|12896.22|12896.22|12897.58|12897.58|12895.53|12895.53|0
1649747920000|2022-04-12 07:18:40|12898.95|12898.95|12898.95|12898.95|12898.95|12898.95|12898.95|12898.95|0
1649747930000|2022-04-12 07:18:50|12898.27|12898.27|12893.56|12893.56|12898.27|12898.27|12893.56|12893.56|0
1649747940000|2022-04-12 07:19:00|12890.88|12890.88|12893.32|12893.32|12893.32|12893.32|12890.88|12890.88|0
1649747980000|2022-04-12 07:19:40|12891.26|12891.26|12903.8|12903.8|12903.8|12903.8|12891.26|12891.26|0
1649748000000|2022-04-12 07:20:00|12897.87|12897.87|12897.87|12897.87|12897.87|12897.87|12897.87|12897.87|0
1649748010000|2022-04-12 07:20:10|12898.56|12898.56|12899.24|12899.24|12899.24|12899.24|12898.56|12898.56|0
1649748020000|2022-04-12 07:20:20|12895.29|12895.29|12895.29|12895.29|12895.29|12895.29|12895.29|12895.29|0
1649748030000|2022-04-12 07:20:30|12894.61|12894.61|12894.61|12894.61|12894.61|12894.61|12894.61|12894.61|0
1649748040000|2022-04-12 07:20:40|12895.14|12895.14|12895.14|12895.14|12895.56|12895.56|12890.94|12890.94|0
1649748050000|2022-04-12 07:20:50|12889.68|12889.68|12889.68|12889.68|12889.68|12889.68|12889.68|12889.68|0
1649748060000|2022-04-12 07:21:00|12887.16|12887.16|12889.13|12889.13|12891.1|12891.1|12887.16|12887.16|0
1649748070000|2022-04-12 07:21:10|12890.5|12890.5|12897.03|12897.03|12898.4|12898.4|12890.5|12890.5|0
1649748080000|2022-04-12 07:21:20|12898.23|12898.23|12898.23|12898.23|12898.23|12898.23|12898.23|12898.23|0
1649748110000|2022-04-12 07:21:50|12897.55|12897.55|12897.55|12897.55|12897.55|12897.55|12897.55|12897.55|0
1649748150000|2022-04-12 07:22:30|12896.87|12896.87|12888.28|12888.28|12896.87|12896.87|12888.28|12888.28|0
1649748160000|2022-04-12 07:22:40|12894.21|12894.21|12894.21|12894.21|12894.21|12894.21|12894.21|12894.21|0
1649748180000|2022-04-12 07:23:00|12894.89|12894.89|12893.63|12893.63|12894.89|12894.89|12893.63|12893.63|0
1649748190000|2022-04-12 07:23:10|12895|12895|12896.2|12896.2|12896.2|12896.2|12895|12895|0
1649748210000|2022-04-12 07:23:30|12899.15|12899.15|12899.15|12899.15|12899.15|12899.15|12899.15|12899.15|0
1649748220000|2022-04-12 07:23:40|12903.09|12903.09|12903.09|12903.09|12903.09|12903.09|12903.09|12903.09|0
1649748230000|2022-04-12 07:23:50|12906.51|12906.51|12905.42|12905.42|12906.51|12906.51|12905.42|12905.42|0
1649748240000|2022-04-12 07:24:00|12906.79|12906.79|12906.79|12906.79|12906.79|12906.79|12906.79|12906.79|0
1649748250000|2022-04-12 07:24:10|12907.47|12907.47|12907.47|12907.47|12907.47|12907.47|12907.47|12907.47|0
1649748260000|2022-04-12 07:24:20|12901.55|12901.55|12907.47|12907.47|12909.44|12909.44|12901.55|12901.55|0
1649748280000|2022-04-12 07:24:40|12911.42|12911.42|12910.16|12910.16|12911.42|12911.42|12910.16|12910.16|0
1649748300000|2022-04-12 07:25:00|12912.21|12912.21|12912.21|12912.21|12912.21|12912.21|12912.21|12912.21|0
1649748310000|2022-04-12 07:25:10|12918.13|12918.13|12921|12921|12921|12921|12918.13|12918.13|0
1649748330000|2022-04-12 07:25:30|12921.69|12921.69|12924.18|12924.18|12924.18|12924.18|12921.69|12921.69|0
1649748350000|2022-04-12 07:25:50|12924.86|12924.86|12922.42|12922.42|12925.55|12925.55|12921.6|12921.6|0
1649748360000|2022-04-12 07:26:00|12921.6|12921.6|12923.81|12923.81|12923.81|12923.81|12921.3|12921.3|0
1649748370000|2022-04-12 07:26:10|12931.71|12931.71|12931.29|12931.29|12931.71|12931.71|12931.29|12931.29|0
1649748390000|2022-04-12 07:26:30|12927.34|12927.34|12923.39|12923.39|12927.34|12927.34|12923.39|12923.39|0
1649748400000|2022-04-12 07:26:40|12922.02|12922.02|12922.02|12922.02|12922.02|12922.02|12922.02|12922.02|0
1649748420000|2022-04-12 07:27:00|12921.34|12921.34|12920.66|12920.66|12921.34|12921.34|12920.66|12920.66|0
1649748450000|2022-04-12 07:27:30|12928.56|12928.56|12928.56|12928.56|12928.56|12928.56|12928.56|12928.56|0
1649748460000|2022-04-12 07:27:40|12930.53|12930.53|12930.53|12930.53|12930.53|12930.53|12930.53|12930.53|0
1649748470000|2022-04-12 07:27:50|12931.21|12931.21|12933.26|12933.26|12933.26|12933.26|12931.21|12931.21|0
1649748480000|2022-04-12 07:28:00|12931.29|12931.29|12930.61|12930.61|12931.29|12931.29|12930.61|12930.61|0
1649748510000|2022-04-12 07:28:30|12929.92|12929.92|12931.29|12931.29|12931.29|12931.29|12929.92|12929.92|0
1649748520000|2022-04-12 07:28:40|12932.36|12932.36|12934.34|12934.34|12934.34|12934.34|12932.36|12932.36|0
1649748540000|2022-04-12 07:29:00|12933.92|12933.92|12933.92|12933.92|12933.92|12933.92|12933.92|12933.92|0
1649748560000|2022-04-12 07:29:20|12934.76|12934.76|12934.76|12934.76|12934.76|12934.76|12934.76|12934.76|0
1649748590000|2022-04-12 07:29:50|12933.08|12933.08|12930.56|12930.56|12933.08|12933.08|12930.56|12930.56|0
1649748600000|2022-04-12 07:30:00|12933.3|12933.3|12933.3|12933.3|12933.3|12933.3|12933.3|12933.3|0
1649748610000|2022-04-12 07:30:10|12935.4|12935.4|12935.4|12935.4|12935.4|12935.4|12935.4|12935.4|0
1649748630000|2022-04-12 07:30:30|12934.72|12934.72|12931.12|12931.12|12935.32|12935.32|12931.12|12931.12|0
1649748640000|2022-04-12 07:30:40|12930.51|12930.51|12931.2|12931.2|12931.2|12931.2|12929.15|12929.15|0
1649748650000|2022-04-12 07:30:50|12929.39|12929.39|12933.47|12933.47|12933.47|12933.47|12929.39|12929.39|0
1649748660000|2022-04-12 07:31:00|12935.27|12935.27|12935.27|12935.27|12935.27|12935.27|12935.27|12935.27|0
1649748670000|2022-04-12 07:31:10|12935.96|12935.96|12935.96|12935.96|12935.96|12935.96|12935.96|12935.96|0
1649748680000|2022-04-12 07:31:20|12935.55|12935.55|12931.52|12931.52|12937.52|12937.52|12931.52|12931.52|0
1649748690000|2022-04-12 07:31:30|12930.84|12930.84|12930.84|12930.84|12930.84|12930.84|12930.84|12930.84|0
1649748700000|2022-04-12 07:31:40|12931.52|12931.52|12931.52|12931.52|12931.52|12931.52|12931.52|12931.52|0
1649748710000|2022-04-12 07:31:50|12933.57|12933.57|12933.57|12933.57|12933.57|12933.57|12933.57|12933.57|0
1649748720000|2022-04-12 07:32:00|12941.47|12941.47|12941.47|12941.47|12941.47|12941.47|12941.47|12941.47|0
1649748730000|2022-04-12 07:32:10|12943.52|12943.52|12943.52|12943.52|12943.52|12943.52|12943.52|12943.52|0
1649748760000|2022-04-12 07:32:40|12942.15|12942.15|12941.62|12941.62|12942.15|12942.15|12941.62|12941.62|0
1649748770000|2022-04-12 07:32:50|12940.25|12940.25|12940.25|12940.25|12940.25|12940.25|12940.25|12940.25|0
1649748780000|2022-04-12 07:33:00|12942.99|12942.99|12942.99|12942.99|12942.99|12942.99|12942.99|12942.99|0
1649748790000|2022-04-12 07:33:10|12942.14|12942.14|12934.25|12934.25|12942.14|12942.14|12934.25|12934.25|0
1649748810000|2022-04-12 07:33:30|12934.93|12934.93|12934.93|12934.93|12934.93|12934.93|12934.93|12934.93|0
1649748820000|2022-04-12 07:33:40|12936.19|12936.19|12935.51|12935.51|12936.19|12936.19|12935.51|12935.51|0
1649748840000|2022-04-12 07:34:00|12937.48|12937.48|12937.48|12937.48|12937.48|12937.48|12937.48|12937.48|0
1649748860000|2022-04-12 07:34:20|12947.36|12947.36|12947.36|12947.36|12947.36|12947.36|12947.36|12947.36|0
1649748870000|2022-04-12 07:34:30|12948.04|12948.04|12949.41|12949.41|12949.41|12949.41|12948.04|12948.04|0
1649748890000|2022-04-12 07:34:50|12950.09|12950.09|12950.09|12950.09|12950.09|12950.09|12948.72|12948.72|0
1649748910000|2022-04-12 07:35:10|12946.14|12946.14|12945.54|12945.54|12946.14|12946.14|12945.54|12945.54|0
1649748930000|2022-04-12 07:35:30|12946.22|12946.22|12946.22|12946.22|12946.22|12946.22|12946.22|12946.22|0
1649748940000|2022-04-12 07:35:40|12950.17|12950.17|12950.17|12950.17|12950.17|12950.17|12950.17|12950.17|0
1649748980000|2022-04-12 07:36:20|12946.22|12946.22|12946.22|12946.22|12946.22|12946.22|12946.22|12946.22|0
1649748990000|2022-04-12 07:36:30|12945.8|12945.8|12946.48|12946.48|12946.48|12946.48|12945.8|12945.8|0
1649749010000|2022-04-12 07:36:50|12945.22|12945.22|12945.22|12945.22|12945.22|12945.22|12945.22|12945.22|0
1649749020000|2022-04-12 07:37:00|12935.35|12935.35|12935.35|12935.35|12935.35|12935.35|12935.35|12935.35|0
1649749030000|2022-04-12 07:37:10|12937.33|12937.33|12948.57|12948.57|12948.57|12948.57|12937.33|12937.33|0
1649749040000|2022-04-12 07:37:20|12949.25|12949.25|12942.25|12942.25|12949.25|12949.25|12942.25|12942.25|0
1649749050000|2022-04-12 07:37:30|12942.94|12942.94|12944.3|12944.3|12944.3|12944.3|12942.94|12942.94|0
1649749060000|2022-04-12 07:37:40|12943.62|12943.62|12943.62|12943.62|12943.62|12943.62|12943.62|12943.62|0
1649749070000|2022-04-12 07:37:50|12951.52|12951.52|12951.52|12951.52|12951.52|12951.52|12951.52|12951.52|0
1649749110000|2022-04-12 07:38:30|12957.44|12957.44|12957.44|12957.44|12957.44|12957.44|12957.44|12957.44|0
1649749130000|2022-04-12 07:38:50|12953.49|12953.49|12951.52|12951.52|12953.49|12953.49|12951.52|12951.52|0
1649749140000|2022-04-12 07:39:00|12952.89|12952.89|12955.62|12955.62|12955.62|12955.62|12952.89|12952.89|0
1649749160000|2022-04-12 07:39:20|12949.7|12949.7|12943.77|12943.77|12949.7|12949.7|12939.82|12939.82|0
1649749180000|2022-04-12 07:39:40|12939.82|12939.82|12937.77|12937.77|12939.82|12939.82|12937.77|12937.77|0
1649749190000|2022-04-12 07:39:50|12939.03|12939.03|12939.88|12939.88|12939.88|12939.88|12939.03|12939.03|0
1649749200000|2022-04-12 07:40:00|12941.85|12941.85|12941.43|12941.43|12941.85|12941.85|12941.43|12941.43|0
1649749210000|2022-04-12 07:40:10|12942.69|12942.69|12942.69|12942.69|12942.69|12942.69|12940.72|12940.72|0
1649749250000|2022-04-12 07:40:50|12944.06|12944.06|12936.77|12936.77|12944.06|12944.06|12936.77|12936.77|0
1649749260000|2022-04-12 07:41:00|12940.72|12940.72|12941.92|12941.92|12941.92|12941.92|12940.72|12940.72|0
1649749270000|2022-04-12 07:41:10|12932.05|12932.05|12932.05|12932.05|12932.05|12932.05|12932.05|12932.05|0
1649749280000|2022-04-12 07:41:20|12932.73|12932.73|12934.71|12934.71|12934.71|12934.71|12932.73|12932.73|0
1649749290000|2022-04-12 07:41:30|12935.39|12935.39|12934.71|12934.71|12935.39|12935.39|12934.71|12934.71|0
1649749310000|2022-04-12 07:41:50|12934.02|12934.02|12930.68|12930.68|12934.02|12934.02|12930.68|12930.68|0
1649749320000|2022-04-12 07:42:00|12932.66|12932.66|12935.6|12935.6|12935.6|12935.6|12932.66|12932.66|0
1649749330000|2022-04-12 07:42:10|12934.39|12934.39|12933.13|12933.13|12934.39|12934.39|12933.13|12933.13|0
1649749340000|2022-04-12 07:42:20|12931.76|12931.76|12931.76|12931.76|12931.76|12931.76|12931.76|12931.76|0
1649749350000|2022-04-12 07:42:30|12932.45|12932.45|12939.49|12939.49|12939.49|12939.49|12932.45|12932.45|0
1649749360000|2022-04-12 07:42:40|12941.17|12941.17|12941.17|12941.17|12941.17|12941.17|12941.17|12941.17|0
1649749380000|2022-04-12 07:43:00|12942.25|12942.25|12942.25|12942.25|12942.25|12942.25|12942.25|12942.25|0
1649749400000|2022-04-12 07:43:20|12940.27|12940.27|12940.27|12940.27|12940.27|12940.27|12940.27|12940.27|0
1649749410000|2022-04-12 07:43:30|12943.01|12943.01|12944.61|12944.61|12944.61|12944.61|12943.01|12943.01|0
1649749420000|2022-04-12 07:43:40|12945.69|12945.69|12945.69|12945.69|12945.69|12945.69|12945.69|12945.69|0
1649749430000|2022-04-12 07:43:50|12945|12945|12943.03|12943.03|12945|12945|12941.05|12941.05|0
1649749440000|2022-04-12 07:44:00|12948.95|12948.95|12948.42|12948.42|12948.95|12948.95|12948.42|12948.42|0
1649749520000|2022-04-12 07:45:20|12950.39|12950.39|12952.36|12952.36|12952.36|12952.36|12950.39|12950.39|0
1649749540000|2022-04-12 07:45:40|12953.73|12953.73|12954.55|12954.55|12954.55|12954.55|12953.73|12953.73|0
1649749550000|2022-04-12 07:45:50|12952.75|12952.75|12953.82|12953.82|12953.82|12953.82|12952.75|12952.75|0
1649749570000|2022-04-12 07:46:10|12951.77|12951.77|12951.77|12951.77|12955.72|12955.72|12951.08|12951.08|0
1649749580000|2022-04-12 07:46:20|12953.74|12953.74|12953.74|12953.74|12953.74|12953.74|12953.74|12953.74|0
1649749610000|2022-04-12 07:46:50|12951.77|12951.77|12952.59|12952.59|12952.59|12952.59|12951.77|12951.77|0
1649749620000|2022-04-12 07:47:00|12951.36|12951.36|12951.36|12951.36|12951.36|12951.36|12951.36|12951.36|0
1649749630000|2022-04-12 07:47:10|12953.33|12953.33|12953.33|12953.33|12953.33|12953.33|12953.33|12953.33|0
1649749650000|2022-04-12 07:47:30|12952.07|12952.07|12946.15|12946.15|12952.07|12952.07|12946.15|12946.15|0
1649749680000|2022-04-12 07:48:00|12952.07|12952.07|12950.1|12950.1|12952.07|12952.07|12950.1|12950.1|0
1649749690000|2022-04-12 07:48:10|12948.12|12948.12|12948.12|12948.12|12948.12|12948.12|12948.12|12948.12|0
1649749710000|2022-04-12 07:48:30|12946.07|12946.07|12946.07|12946.07|12946.07|12946.07|12946.07|12946.07|0
1649749730000|2022-04-12 07:48:50|12945.39|12945.39|12945.39|12945.39|12945.39|12945.39|12945.39|12945.39|0
1649749740000|2022-04-12 07:49:00|12944.02|12944.02|12944.02|12944.02|12944.02|12944.02|12944.02|12944.02|0
1649749750000|2022-04-12 07:49:10|12943.34|12943.34|12946.15|12946.15|12946.15|12946.15|12943.34|12943.34|0
1649749770000|2022-04-12 07:49:30|12943.42|12943.42|12944.78|12944.78|12944.78|12944.78|12943.42|12943.42|0
1649749780000|2022-04-12 07:49:40|12942.81|12942.81|12940.83|12940.83|12942.81|12942.81|12940.83|12940.83|0
1649749800000|2022-04-12 07:50:00|12939.47|12939.47|12938.36|12938.36|12939.47|12939.47|12938.36|12938.36|0
1649749820000|2022-04-12 07:50:20|12948.24|12948.24|12946.26|12946.26|12948.24|12948.24|12946.26|12946.26|0
1649749860000|2022-04-12 07:51:00|12944.21|12944.21|12944.21|12944.21|12944.21|12944.21|12944.21|12944.21|0
1649749870000|2022-04-12 07:51:10|12943.53|12943.53|12943.53|12943.53|12943.53|12943.53|12943.53|12943.53|0
1649749910000|2022-04-12 07:51:50|12949.45|12949.45|12954.62|12954.62|12955.3|12955.3|12949.45|12949.45|0
1649749920000|2022-04-12 07:52:00|12955.3|12955.3|12955.3|12955.3|12955.3|12955.3|12955.3|12955.3|0
1649749930000|2022-04-12 07:52:10|12953.94|12953.94|12954.47|12954.47|12954.47|12954.47|12953.94|12953.94|0
1649749950000|2022-04-12 07:52:30|12953.4|12953.4|12953.4|12953.4|12953.4|12953.4|12953.4|12953.4|0
1649749960000|2022-04-12 07:52:40|12949.45|12949.45|12949.45|12949.45|12949.45|12949.45|12949.45|12949.45|0
1649749970000|2022-04-12 07:52:50|12949.86|12949.86|12949.86|12949.86|12949.86|12949.86|12949.86|12949.86|0
1649750010000|2022-04-12 07:53:30|12950.68|12950.68|12950.68|12950.68|12950.68|12950.68|12950.68|12950.68|0
1649750040000|2022-04-12 07:54:00|12954.63|12954.63|12955.31|12955.31|12955.31|12955.31|12954.63|12954.63|0
1649750070000|2022-04-12 07:54:30|12957.37|12957.37|12960.54|12960.54|12960.54|12960.54|12957.37|12957.37|0
1649750080000|2022-04-12 07:54:40|12958.57|12958.57|12958.57|12958.57|12958.57|12958.57|12958.57|12958.57|0
1649750100000|2022-04-12 07:55:00|12960.54|12960.54|12960.54|12960.54|12961.22|12961.22|12960.54|12960.54|0
1649750140000|2022-04-12 07:55:40|12954.62|12954.62|12957.96|12957.96|12957.96|12957.96|12954.62|12954.62|0
1649750150000|2022-04-12 07:55:50|12959.93|12959.93|12959.93|12959.93|12959.93|12959.93|12959.93|12959.93|0
1649750160000|2022-04-12 07:56:00|12961.91|12961.91|12961.91|12961.91|12962.59|12962.59|12961.91|12961.91|0
1649750220000|2022-04-12 07:57:00|12962.51|12962.51|12961.91|12961.91|12962.51|12962.51|12961.91|12961.91|0
1649750240000|2022-04-12 07:57:20|12961.5|12961.5|12957.55|12957.55|12961.5|12961.5|12957.55|12957.55|0
1649750260000|2022-04-12 07:57:40|12956.95|12956.95|12960.89|12960.89|12960.89|12960.89|12956.95|12956.95|0
1649750290000|2022-04-12 07:58:10|12964.31|12964.31|12964.31|12964.31|12964.31|12964.31|12964.31|12964.31|0
1649750340000|2022-04-12 07:59:00|12966.29|12966.29|12964.73|12964.73|12966.29|12966.29|12964.31|12964.31|0
1649750360000|2022-04-12 07:59:20|12966.1|12966.1|12966.1|12966.1|12966.1|12966.1|12966.1|12966.1|0
1649750380000|2022-04-12 07:59:40|12964.13|12964.13|12954.18|12954.18|12964.13|12964.13|12954.18|12954.18|0
1649750390000|2022-04-12 07:59:50|12958.13|12958.13|12958.13|12958.13|12958.13|12958.13|12958.13|12958.13|0
1649750420000|2022-04-12 08:00:20|12956.07|12956.07|12949.69|12949.69|12956.07|12956.07|12949.69|12949.69|0
1649750430000|2022-04-12 08:00:30|12951.67|12951.67|12954.84|12954.84|12954.84|12954.84|12951.67|12951.67|0
1649750440000|2022-04-12 08:00:40|12955.52|12955.52|12956.13|12956.13|12956.13|12956.13|12955.52|12955.52|0
1649750460000|2022-04-12 08:01:00|12960.08|12960.08|12962.05|12962.05|12962.05|12962.05|12960.08|12960.08|0
1649750480000|2022-04-12 08:01:20|12960.08|12960.08|12960.08|12960.08|12960.08|12960.08|12960.08|12960.08|0
1649750520000|2022-04-12 08:02:00|12962.05|12962.05|12960.68|12960.68|12962.05|12962.05|12960.68|12960.68|0
1649750560000|2022-04-12 08:02:40|12958.88|12958.88|12958.88|12958.88|12958.88|12958.88|12958.88|12958.88|0
1649750570000|2022-04-12 08:02:50|12957.61|12957.61|12957.01|12957.01|12957.61|12957.61|12957.01|12957.01|0
1649750590000|2022-04-12 08:03:10|12957.7|12957.7|12957.7|12957.7|12957.7|12957.7|12957.7|12957.7|0
1649750600000|2022-04-12 08:03:20|12955.72|12955.72|12955.72|12955.72|12955.72|12955.72|12955.72|12955.72|0
1649750610000|2022-04-12 08:03:30|12957.7|12957.7|12957.7|12957.7|12957.7|12957.7|12957.7|12957.7|0
1649750630000|2022-04-12 08:03:50|12953.75|12953.75|12955.11|12955.11|12955.11|12955.11|12953.75|12953.75|0
1649750700000|2022-04-12 08:05:00|12953.14|12953.14|12953.14|12953.14|12953.14|12953.14|12953.14|12953.14|0
1649750710000|2022-04-12 08:05:10|12951.16|12951.16|12950.63|12950.63|12951.16|12951.16|12950.09|12950.09|0
1649750720000|2022-04-12 08:05:20|12944.7|12944.7|12946.68|12946.68|12946.68|12946.68|12944.7|12944.7|0
1649750730000|2022-04-12 08:05:30|12946|12946|12946|12946|12946|12946|12946|12946|0
1649750750000|2022-04-12 08:05:50|12945.58|12945.58|12944.33|12944.33|12945.58|12945.58|12944.33|12944.33|0
1649750760000|2022-04-12 08:06:00|12943.73|12943.73|12943.13|12943.13|12943.73|12943.73|12943.13|12943.13|0
1649750790000|2022-04-12 08:06:30|12941.52|12941.52|12939.47|12939.47|12941.52|12941.52|12939.47|12939.47|0
1649750820000|2022-04-12 08:07:00|12933.55|12933.55|12930.89|12930.89|12933.55|12933.55|12930.89|12930.89|0
1649750840000|2022-04-12 08:07:20|12931.58|12931.58|12931.58|12931.58|12931.58|12931.58|12931.58|12931.58|0
1649750880000|2022-04-12 08:08:00|12932.26|12932.26|12932.26|12932.26|12932.26|12932.26|12932.26|12932.26|0
1649750940000|2022-04-12 08:09:00|12934.31|12934.31|12934.31|12934.31|12934.31|12934.31|12934.31|12934.31|0
1649751000000|2022-04-12 08:10:00|12935.38|12935.38|12935.38|12935.38|12935.38|12935.38|12935.38|12935.38|0
1649751020000|2022-04-12 08:10:20|12938.12|12938.12|12938.53|12938.53|12938.53|12938.53|12938.12|12938.12|0
1649751030000|2022-04-12 08:10:30|12942.48|12942.48|12938.53|12938.53|12942.48|12942.48|12938.53|12938.53|0
1649751040000|2022-04-12 08:10:40|12940.5|12940.5|12941.19|12941.19|12942.55|12942.55|12940.5|12940.5|0
1649751060000|2022-04-12 08:11:00|12943.16|12943.16|12943.16|12943.16|12943.16|12943.16|12943.16|12943.16|0
1649751100000|2022-04-12 08:11:40|12941.11|12941.11|12941.11|12941.11|12941.11|12941.11|12941.11|12941.11|0
1649751120000|2022-04-12 08:12:00|12937.16|12937.16|12937.16|12937.16|12937.16|12937.16|12937.16|12937.16|0
1649751140000|2022-04-12 08:12:20|12941.11|12941.11|12941.11|12941.11|12941.11|12941.11|12941.11|12941.11|0
1649751180000|2022-04-12 08:13:00|12943.16|12943.16|12943.16|12943.16|12943.16|12943.16|12943.16|12943.16|0
1649751200000|2022-04-12 08:13:20|12940.43|12940.43|12941.79|12941.79|12941.79|12941.79|12940.43|12940.43|0
1649751220000|2022-04-12 08:13:40|12940.97|12940.97|12942.23|12942.23|12942.23|12942.23|12940.97|12940.97|0
1649751230000|2022-04-12 08:13:50|12941.55|12941.55|12943.52|12943.52|12943.52|12943.52|12941.55|12941.55|0
1649751250000|2022-04-12 08:14:10|12944.13|12944.13|12944.13|12944.13|12944.13|12944.13|12944.13|12944.13|0
1649751270000|2022-04-12 08:14:30|12946.1|12946.1|12946.1|12946.1|12946.1|12946.1|12944.13|12944.13|0
1649751300000|2022-04-12 08:15:00|12948.08|12948.08|12948.08|12948.08|12948.08|12948.08|12948.08|12948.08|0
1649751310000|2022-04-12 08:15:10|12950.05|12950.05|12950.05|12950.05|12950.05|12950.05|12950.05|12950.05|0
1649751360000|2022-04-12 08:16:00|12951.42|12951.42|12951.42|12951.42|12951.42|12951.42|12951.42|12951.42|0
1649751370000|2022-04-12 08:16:10|12953.39|12953.39|12955.67|12955.67|12956.21|12956.21|12953.39|12953.39|0
1649751380000|2022-04-12 08:16:20|12959.62|12959.62|12957.64|12957.64|12959.62|12959.62|12957.64|12957.64|0
1649751400000|2022-04-12 08:16:40|12955.67|12955.67|12955.67|12955.67|12955.67|12955.67|12955.67|12955.67|0
1649751420000|2022-04-12 08:17:00|12957.64|12957.64|12957.64|12957.64|12957.64|12957.64|12957.64|12957.64|0
1649751440000|2022-04-12 08:17:20|12953.7|12953.7|12954.38|12954.38|12954.38|12954.38|12953.01|12953.01|0
1649751470000|2022-04-12 08:17:50|12955.58|12955.58|12955.58|12955.58|12955.58|12955.58|12955.58|12955.58|0
1649751500000|2022-04-12 08:18:20|12953.61|12953.61|12953.61|12953.61|12953.61|12953.61|12953.61|12953.61|0
1649751590000|2022-04-12 08:19:50|12954.21|12954.21|12953.61|12953.61|12954.21|12954.21|12953.61|12953.61|0
1649751600000|2022-04-12 08:20:00|12954.98|12954.98|12954.98|12954.98|12954.98|12954.98|12954.98|12954.98|0
1649751610000|2022-04-12 08:20:10|12958.93|12958.93|12958.86|12958.86|12959.46|12959.46|12958.86|12958.86|0
1649751630000|2022-04-12 08:20:30|12957.49|12957.49|12960.15|12960.15|12960.15|12960.15|12957.49|12957.49|0
1649751640000|2022-04-12 08:20:40|12959.47|12959.47|12959.47|12959.47|12959.47|12959.47|12959.47|12959.47|0
1649751650000|2022-04-12 08:20:50|12958.78|12958.78|12958.78|12958.78|12958.78|12958.78|12958.78|12958.78|0
1649751660000|2022-04-12 08:21:00|12958.18|12958.18|12958.18|12958.18|12958.18|12958.18|12958.18|12958.18|0
1649751670000|2022-04-12 08:21:10|12958.72|12958.72|12958.72|12958.72|12958.72|12958.72|12958.72|12958.72|0
1649751690000|2022-04-12 08:21:30|12959.92|12959.92|12959.92|12959.92|12959.92|12959.92|12959.92|12959.92|0
1649751700000|2022-04-12 08:21:40|12961.97|12961.97|12961.97|12961.97|12961.97|12961.97|12961.97|12961.97|0
1649751720000|2022-04-12 08:22:00|12963.34|12963.34|12963.34|12963.34|12965.32|12965.32|12963.34|12963.34|0
1649751740000|2022-04-12 08:22:20|12967.29|12967.29|12967.29|12967.29|12967.29|12967.29|12967.29|12967.29|0
1649751760000|2022-04-12 08:22:40|12969.26|12969.26|12969.26|12969.26|12969.26|12969.26|12969.26|12969.26|0
1649751770000|2022-04-12 08:22:50|12975.19|12975.19|12969.95|12969.95|12975.87|12975.87|12969.95|12969.95|0
1649751800000|2022-04-12 08:23:20|12969.26|12969.26|12969.26|12969.26|12969.26|12969.26|12967.29|12967.29|0
1649751810000|2022-04-12 08:23:30|12973.21|12973.21|12971.24|12971.24|12975.19|12975.19|12971.24|12971.24|0
1649751820000|2022-04-12 08:23:40|12970.55|12970.55|12969.87|12969.87|12970.55|12970.55|12969.87|12969.87|0
1649751850000|2022-04-12 08:24:10|12973.82|12973.82|12972.53|12972.53|12973.82|12973.82|12971.85|12971.85|0
1649751860000|2022-04-12 08:24:20|12971.93|12971.93|12971.93|12971.93|12971.93|12971.93|12971.93|12971.93|0
1649751900000|2022-04-12 08:25:00|12969.95|12969.95|12969.27|12969.27|12969.95|12969.95|12968.59|12968.59|0
1649751910000|2022-04-12 08:25:10|12970.09|12970.09|12971.53|12971.53|12972.06|12972.06|12970.09|12970.09|0
1649751950000|2022-04-12 08:25:50|12973.5|12973.5|12971.53|12971.53|12973.5|12973.5|12971.53|12971.53|0
1649751980000|2022-04-12 08:26:20|12969.55|12969.55|12969.55|12969.55|12969.55|12969.55|12969.55|12969.55|0
1649752010000|2022-04-12 08:26:50|12971.53|12971.53|12971.53|12971.53|12971.53|12971.53|12971.53|12971.53|0
1649752020000|2022-04-12 08:27:00|12970.16|12970.16|12970.16|12970.16|12970.16|12970.16|12970.16|12970.16|0
1649752030000|2022-04-12 08:27:10|12968.19|12968.19|12968.19|12968.19|12968.19|12968.19|12968.19|12968.19|0
1649752060000|2022-04-12 08:27:40|12967.5|12967.5|12967.5|12967.5|12967.5|12967.5|12967.5|12967.5|0
1649752070000|2022-04-12 08:27:50|12963.55|12963.55|12963.55|12963.55|12963.55|12963.55|12963.55|12963.55|0
1649752080000|2022-04-12 08:28:00|12967.5|12967.5|12969.48|12969.48|12969.48|12969.48|12967.5|12967.5|0
1649752120000|2022-04-12 08:28:40|12967.5|12967.5|12962.79|12962.79|12967.5|12967.5|12962.79|12962.79|0
1649752210000|2022-04-12 08:30:10|12964.77|12964.77|12966.74|12966.74|12966.74|12966.74|12964.77|12964.77|0
1649752220000|2022-04-12 08:30:20|12968.42|12968.42|12968.42|12968.42|12968.42|12968.42|12968.42|12968.42|0
1649752250000|2022-04-12 08:30:50|12969.79|12969.79|12969.79|12969.79|12969.79|12969.79|12969.79|12969.79|0
1649752260000|2022-04-12 08:31:00|12971.16|12971.16|12971.16|12971.16|12971.16|12971.16|12971.16|12971.16|0
1649752340000|2022-04-12 08:32:20|12970.32|12970.32|12970.32|12970.32|12970.32|12970.32|12970.32|12970.32|0
1649752370000|2022-04-12 08:32:50|12972.98|12972.98|12973.66|12973.66|12973.66|12973.66|12972.98|12972.98|0
1649752380000|2022-04-12 08:33:00|12981.56|12981.56|12981.56|12981.56|12981.56|12981.56|12981.56|12981.56|0
1649752390000|2022-04-12 08:33:10|12980.74|12980.74|12980.74|12980.74|12980.74|12980.74|12980.74|12980.74|0
1649752410000|2022-04-12 08:33:30|12981.81|12981.81|12981.81|12981.81|12981.81|12981.81|12981.81|12981.81|0
1649752420000|2022-04-12 08:33:40|12983.78|12983.78|12991.6|12991.6|12991.6|12991.6|12983.78|12983.78|0
1649752430000|2022-04-12 08:33:50|12993.57|12993.57|12993.98|12993.98|12993.98|12993.98|12993.57|12993.57|0
1649752440000|2022-04-12 08:34:00|12997.4|12997.4|12997.4|12997.4|12997.4|12997.4|12997.4|12997.4|0
1649752450000|2022-04-12 08:34:10|13001.35|13001.35|13003.32|13003.32|13004.01|13004.01|13001.35|13001.35|0
1649752460000|2022-04-12 08:34:20|13002.5|13002.5|13002.5|13002.5|13002.5|13002.5|13002.5|13002.5|0
1649752510000|2022-04-12 08:35:10|13000.53|13000.53|12999.51|12999.51|13000.53|13000.53|12999.51|12999.51|0
1649752520000|2022-04-12 08:35:20|13002.25|13002.25|13002.25|13002.25|13002.25|13002.25|13002.25|13002.25|0
1649752540000|2022-04-12 08:35:40|12998.22|12998.22|12998.22|12998.22|12998.22|12998.22|12998.22|12998.22|0
1649752550000|2022-04-12 08:35:50|12998.91|12998.91|12998.91|12998.91|12998.91|12998.91|12998.91|12998.91|0
1649752560000|2022-04-12 08:36:00|12999.73|12999.73|13000.41|13000.41|13000.41|13000.41|12999.73|12999.73|0
1649752590000|2022-04-12 08:36:30|12998.44|12998.44|12998.44|12998.44|12998.44|12998.44|12998.44|12998.44|0
1649752610000|2022-04-12 08:36:50|13000.41|13000.41|13000.41|13000.41|13000.41|13000.41|13000.41|13000.41|0
1649752620000|2022-04-12 08:37:00|12998.44|12998.44|12998.44|12998.44|12998.44|12998.44|12998.44|12998.44|0
1649752640000|2022-04-12 08:37:20|12998.97|12998.97|12999.51|12999.51|12999.51|12999.51|12998.97|12998.97|0
1649752650000|2022-04-12 08:37:30|13000.71|13000.71|12999.51|12999.51|13000.71|13000.71|12999.51|12999.51|0
1649752690000|2022-04-12 08:38:10|12998.83|12998.83|12998.14|12998.14|12998.83|12998.83|12998.14|12998.14|0
1649752700000|2022-04-12 08:38:20|12998.83|12998.83|12998.83|12998.83|12998.83|12998.83|12998.83|12998.83|0
1649752720000|2022-04-12 08:38:40|12996.85|12996.85|12996.85|12996.85|12996.85|12996.85|12996.85|12996.85|0
1649752730000|2022-04-12 08:38:50|12998.66|12998.66|12998.66|12998.66|12998.66|12998.66|12998.66|12998.66|0
1649752740000|2022-04-12 08:39:00|13000.63|13000.63|13000.63|13000.63|13000.63|13000.63|13000.63|13000.63|0
1649752750000|2022-04-12 08:39:10|13001.32|13001.32|13004.21|13004.21|13004.21|13004.21|13001.32|13001.32|0
1649752780000|2022-04-12 08:39:40|13002.23|13002.23|13002.23|13002.23|13002.23|13002.23|13002.23|13002.23|0
1649752800000|2022-04-12 08:40:00|13004.21|13004.21|13005.58|13005.58|13005.58|13005.58|13004.21|13004.21|0
1649752840000|2022-04-12 08:40:40|13003.6|13003.6|13002.92|13002.92|13003.6|13003.6|13002.92|13002.92|0
1649752850000|2022-04-12 08:40:50|13001.71|13001.71|13001.71|13001.71|13001.71|13001.71|13001.71|13001.71|0
1649752880000|2022-04-12 08:41:20|13002.92|13002.92|13002.92|13002.92|13002.92|13002.92|13002.92|13002.92|0
1649752910000|2022-04-12 08:41:50|13004.89|13004.89|12999.5|12999.5|13004.89|13004.89|12999.5|12999.5|0
1649752920000|2022-04-12 08:42:00|13000.19|13000.19|13001.55|13001.55|13001.55|13001.55|13000.19|13000.19|0
1649752980000|2022-04-12 08:43:00|13011.43|13011.43|13010.06|13010.06|13011.43|13011.43|13010.06|13010.06|0
1649753000000|2022-04-12 08:43:20|13010.74|13010.74|13012.11|13012.11|13012.11|13012.11|13010.74|13010.74|0
1649753030000|2022-04-12 08:43:50|13014.09|13014.09|13014.09|13014.09|13014.09|13014.09|13014.09|13014.09|0
1649753100000|2022-04-12 08:45:00|13014.77|13014.77|13014.09|13014.09|13014.77|13014.77|13014.09|13014.09|0
1649753110000|2022-04-12 08:45:10|13013.48|13013.48|13013.48|13013.48|13013.48|13013.48|13013.48|13013.48|0
1649753140000|2022-04-12 08:45:40|13012.8|13012.8|13012.12|13012.12|13012.8|13012.8|13012.12|13012.12|0
1649753160000|2022-04-12 08:46:00|13012.8|13012.8|13012.8|13012.8|13012.8|13012.8|13012.8|13012.8|0
1649753170000|2022-04-12 08:46:10|13010.82|13010.82|13010.82|13010.82|13010.82|13010.82|13010.82|13010.82|0
1649753180000|2022-04-12 08:46:20|13011.36|13011.36|13011.36|13011.36|13011.36|13011.36|13011.36|13011.36|0
1649753190000|2022-04-12 08:46:30|13010.82|13010.82|13010.29|13010.29|13010.82|13010.82|13010.29|13010.29|0
1649753260000|2022-04-12 08:47:40|13006.34|13006.34|13006.34|13006.34|13006.34|13006.34|13006.34|13006.34|0
1649753280000|2022-04-12 08:48:00|13000.42|13000.42|13000.42|13000.42|13000.42|13000.42|13000.42|13000.42|0
1649753380000|2022-04-12 08:49:40|12999.81|12999.81|12999.21|12999.21|12999.81|12999.81|12999.21|12999.21|0
1649753390000|2022-04-12 08:49:50|13001.19|13001.19|13001.19|13001.19|13001.19|13001.19|13001.19|13001.19|0
1649753420000|2022-04-12 08:50:20|13000.65|13000.65|13000.65|13000.65|13000.65|13000.65|13000.65|13000.65|0
1649753460000|2022-04-12 08:51:00|13000.05|13000.05|13000.05|13000.05|13000.05|13000.05|13000.05|13000.05|0
1649753480000|2022-04-12 08:51:20|12996.1|12996.1|12996.1|12996.1|12996.1|12996.1|12996.1|12996.1|0
1649753530000|2022-04-12 08:52:10|12998.07|12998.07|13000.05|13000.05|13000.05|13000.05|12998.07|12998.07|0
1649753570000|2022-04-12 08:52:50|13002.02|13002.02|13002.02|13002.02|13002.02|13002.02|13002.02|13002.02|0
1649753610000|2022-04-12 08:53:30|13002.7|13002.7|13002.7|13002.7|13002.7|13002.7|13002.7|13002.7|0
1649753620000|2022-04-12 08:53:40|13003.39|13003.39|13003.39|13003.39|13003.39|13003.39|13003.39|13003.39|0
1649753640000|2022-04-12 08:54:00|13002.02|13002.02|13002.02|13002.02|13002.02|13002.02|13002.02|13002.02|0
1649753660000|2022-04-12 08:54:20|13000.65|13000.65|13003.39|13003.39|13003.39|13003.39|12999.97|12999.97|0
1649753740000|2022-04-12 08:55:40|13003.8|13003.8|13002.98|13002.98|13003.8|13003.8|13002.98|13002.98|0
1649753800000|2022-04-12 08:56:40|13002.57|13002.57|13002.57|13002.57|13002.57|13002.57|13002.57|13002.57|0
1649753820000|2022-04-12 08:57:00|13003.39|13003.39|13003.39|13003.39|13003.39|13003.39|13003.39|13003.39|0
1649753870000|2022-04-12 08:57:50|13001.41|13001.41|13001.41|13001.41|13001.41|13001.41|13001.41|13001.41|0
1649753930000|2022-04-12 08:58:50|13003.39|13003.39|13003.39|13003.39|13003.39|13003.39|13003.39|13003.39|0
1649753960000|2022-04-12 08:59:20|13002.55|13002.55|13002.55|13002.55|13002.55|13002.55|13002.55|13002.55|0
1649753980000|2022-04-12 08:59:40|13002.01|13002.01|13000.94|13000.94|13002.01|13002.01|13000.94|13000.94|0
1649753990000|2022-04-12 08:59:50|13001.48|13001.48|13001.48|13001.48|13001.48|13001.48|13001.48|13001.48|0
1649754000000|2022-04-12 09:00:00|13002.01|13002.01|13002.55|13002.55|13003.08|13003.08|13002.01|13002.01|0
1649754010000|2022-04-12 09:00:10|13003.08|13003.08|13003.08|13003.08|13003.08|13003.08|13003.08|13003.08|0
1649754020000|2022-04-12 09:00:20|13005.06|13005.06|13005.06|13005.06|13005.06|13005.06|13005.06|13005.06|0
1649754030000|2022-04-12 09:00:30|13004.37|13004.37|13004.37|13004.37|13004.37|13004.37|13004.37|13004.37|0
1649754050000|2022-04-12 09:00:50|13005.06|13005.06|13005.06|13005.06|13005.06|13005.06|13005.06|13005.06|0
1649754060000|2022-04-12 09:01:00|13005.74|13005.74|13006.43|13006.43|13006.43|13006.43|13005.74|13005.74|0
1649754100000|2022-04-12 09:01:40|13003.77|13003.77|13003.77|13003.77|13003.77|13003.77|13003.77|13003.77|0
1649754120000|2022-04-12 09:02:00|13004.45|13004.45|13004.45|13004.45|13004.45|13004.45|13004.45|13004.45|0
1649754170000|2022-04-12 09:02:50|13005.66|13005.66|13007.02|13007.02|13007.02|13007.02|13005.66|13005.66|0
1649754180000|2022-04-12 09:03:00|13010.97|13010.97|13012.95|13012.95|13012.95|13012.95|13010.97|13010.97|0
1649754200000|2022-04-12 09:03:20|13014.63|13014.63|13014.63|13014.63|13014.63|13014.63|13014.63|13014.63|0
1649754210000|2022-04-12 09:03:30|13012.65|13012.65|13012.65|13012.65|13012.65|13012.65|13012.65|13012.65|0
1649754230000|2022-04-12 09:03:50|13013.07|13013.07|13013.07|13013.07|13013.07|13013.07|13013.07|13013.07|0
1649754240000|2022-04-12 09:04:00|13013.76|13013.76|13015.73|13015.73|13015.73|13015.73|13013.76|13013.76|0
1649754270000|2022-04-12 09:04:30|13007.83|13007.83|13009.2|13009.2|13009.89|13009.89|13007.83|13007.83|0
1649754300000|2022-04-12 09:05:00|13009.74|13009.74|13009.74|13009.74|13009.74|13009.74|13009.74|13009.74|0
1649754330000|2022-04-12 09:05:30|13005.79|13005.79|13005.79|13005.79|13005.79|13005.79|13005.79|13005.79|0
1649754350000|2022-04-12 09:05:50|13007.76|13007.76|13006.47|13006.47|13008.45|13008.45|13006.47|13006.47|0
1649754360000|2022-04-12 09:06:00|13007.16|13007.16|13007.16|13007.16|13007.16|13007.16|13007.16|13007.16|0
1649754370000|2022-04-12 09:06:10|13005.18|13005.18|13005.18|13005.18|13005.18|13005.18|13005.18|13005.18|0
1649754400000|2022-04-12 09:06:40|13005.59|13005.59|13006|13006|13006|13006|13005.59|13005.59|0
1649754410000|2022-04-12 09:06:50|13006.54|13006.54|13006.54|13006.54|13006.54|13006.54|13006.54|13006.54|0
1649754420000|2022-04-12 09:07:00|13006.95|13006.95|13006.95|13006.95|13006.95|13006.95|13006.95|13006.95|0
1649754430000|2022-04-12 09:07:10|13007.55|13007.55|13007.55|13007.55|13007.55|13007.55|13007.55|13007.55|0
1649754470000|2022-04-12 09:07:50|13003.6|13003.6|13003.6|13003.6|13003.6|13003.6|13003.6|13003.6|0
1649754480000|2022-04-12 09:08:00|13005.58|13005.58|13005.58|13005.58|13005.58|13005.58|13005.58|13005.58|0
1649754500000|2022-04-12 09:08:20|13011.5|13011.5|13011.5|13011.5|13011.5|13011.5|13011.5|13011.5|0
1649754510000|2022-04-12 09:08:30|13014.24|13014.24|13014.36|13014.36|13014.43|13014.43|13013.83|13013.83|0
1649754540000|2022-04-12 09:09:00|13017.1|13017.1|13017.1|13017.1|13017.1|13017.1|13017.1|13017.1|0
1649754620000|2022-04-12 09:10:20|13017.78|13017.78|13016.41|13016.41|13017.78|13017.78|13016.41|13016.41|0
1649754630000|2022-04-12 09:10:30|13015.04|13015.04|13015.04|13015.04|13015.04|13015.04|13015.04|13015.04|0
1649754650000|2022-04-12 09:10:50|13013.68|13013.68|13013.68|13013.68|13013.68|13013.68|13013.68|13013.68|0
1649754670000|2022-04-12 09:11:10|13011.7|13011.7|13011.7|13011.7|13011.7|13011.7|13011.7|13011.7|0
1649754700000|2022-04-12 09:11:40|13011.1|13011.1|13007|13007|13011.1|13011.1|13007|13007|0
1649754710000|2022-04-12 09:11:50|13003.05|13003.05|13003.05|13003.05|13003.05|13003.05|13003.05|13003.05|0
1649754720000|2022-04-12 09:12:00|13002.51|13002.51|13002.51|13002.51|13002.51|13002.51|13002.51|13002.51|0
1649754730000|2022-04-12 09:12:10|12996.59|12996.59|12996.59|12996.59|12996.59|12996.59|12996.59|12996.59|0
1649754760000|2022-04-12 09:12:40|12994.78|12994.78|12994.78|12994.78|12994.78|12994.78|12994.78|12994.78|0
1649754900000|2022-04-12 09:15:00|13002.68|13002.68|13002.68|13002.68|13002.68|13002.68|13002.68|13002.68|0
1649754920000|2022-04-12 09:15:20|13003.89|13003.89|13001.91|13001.91|13003.89|13003.89|13001.91|13001.91|0
1649754960000|2022-04-12 09:16:00|13003.28|13003.28|13003.28|13003.28|13003.28|13003.28|13003.28|13003.28|0
1649754970000|2022-04-12 09:16:10|13001.3|13001.3|13001.3|13001.3|13001.3|13001.3|13001.3|13001.3|0
1649755000000|2022-04-12 09:16:40|13002.51|13002.51|13002.51|13002.51|13002.51|13002.51|13002.51|13002.51|0
1649755010000|2022-04-12 09:16:50|13004.48|13004.48|13004.48|13004.48|13004.48|13004.48|13004.48|13004.48|0
1649755070000|2022-04-12 09:17:50|13005.17|13005.17|12999.24|12999.24|13005.17|13005.17|12999.24|12999.24|0
1649755200000|2022-04-12 09:20:00|12999.93|12999.93|13000.53|13000.53|13000.53|13000.53|12999.93|12999.93|0
1649755210000|2022-04-12 09:20:10|13002.58|13002.58|13002.58|13002.58|13002.58|13002.58|13002.58|13002.58|0
1649755220000|2022-04-12 09:20:20|13001.9|13001.9|13001.9|13001.9|13001.9|13001.9|13001.9|13001.9|0
1649755230000|2022-04-12 09:20:30|12999.92|12999.92|12999.92|12999.92|12999.92|12999.92|12999.92|12999.92|0
1649755290000|2022-04-12 09:21:30|13003.87|13003.87|13001.82|13001.82|13003.87|13003.87|13001.82|13001.82|0
1649755310000|2022-04-12 09:21:50|13001.14|13001.14|12999.77|12999.77|13001.14|13001.14|12999.77|12999.77|0
1649755330000|2022-04-12 09:22:10|12997.8|12997.8|12997.8|12997.8|12997.8|12997.8|12997.8|12997.8|0
1649755360000|2022-04-12 09:22:40|12999.85|12999.85|12999.85|12999.85|12999.85|12999.85|12999.85|12999.85|0
1649755430000|2022-04-12 09:23:50|13003.8|13003.8|13003.8|13003.8|13003.8|13003.8|13003.8|13003.8|0
1649755470000|2022-04-12 09:24:30|13003.11|13003.11|13003.11|13003.11|13003.11|13003.11|13003.11|13003.11|0
1649755510000|2022-04-12 09:25:10|13001.14|13001.14|13001.14|13001.14|13001.14|13001.14|13001.14|13001.14|0
1649755550000|2022-04-12 09:25:50|13000.53|13000.53|13000.53|13000.53|13000.53|13000.53|13000.53|13000.53|0
1649755600000|2022-04-12 09:26:40|13001.22|13001.22|13001.22|13001.22|13001.22|13001.22|13001.22|13001.22|0
1649755620000|2022-04-12 09:27:00|13000.62|13000.62|13000.62|13000.62|13000.62|13000.62|13000.62|13000.62|0
1649755660000|2022-04-12 09:27:40|13001.82|13001.82|13001.82|13001.82|13001.82|13001.82|13001.82|13001.82|0
1649755750000|2022-04-12 09:29:10|13002.23|13002.23|13002.23|13002.23|13002.23|13002.23|13002.23|13002.23|0
1649755760000|2022-04-12 09:29:20|13006.18|13006.18|13006.18|13006.18|13006.18|13006.18|13006.18|13006.18|0
1649755800000|2022-04-12 09:30:00|13004.13|13004.13|13003.45|13003.45|13004.13|13004.13|13003.45|13003.45|0
1649755860000|2022-04-12 09:31:00|13002.18|13002.18|13002.18|13002.18|13002.18|13002.18|13002.18|13002.18|0
1649755880000|2022-04-12 09:31:20|13001.11|13001.11|13001.11|13001.11|13001.11|13001.11|13001.11|13001.11|0
1649755890000|2022-04-12 09:31:30|12997.16|12997.16|12997.16|12997.16|12997.16|12997.16|12997.16|12997.16|0
1649755920000|2022-04-12 09:32:00|12997.7|12997.7|12996.49|12996.49|12997.7|12997.7|12996.49|12996.49|0
1649755930000|2022-04-12 09:32:10|12997.86|12997.86|12997.86|12997.86|12997.86|12997.86|12997.86|12997.86|0
1649755990000|2022-04-12 09:33:10|12995.89|12995.89|12993.91|12993.91|12995.89|12995.89|12993.91|12993.91|0
1649756010000|2022-04-12 09:33:30|12993.23|12993.23|12993.23|12993.23|12993.23|12993.23|12993.23|12993.23|0
1649756020000|2022-04-12 09:33:40|12995.28|12995.28|12999.23|12999.23|12999.23|12999.23|12995.28|12995.28|0
1649756050000|2022-04-12 09:34:10|13001.28|13001.28|13001.28|13001.28|13001.28|13001.28|13001.28|13001.28|0
1649756060000|2022-04-12 09:34:20|12995.36|12995.36|12991.41|12991.41|12995.36|12995.36|12991.41|12991.41|0
1649756070000|2022-04-12 09:34:30|12995.36|12995.36|12995.36|12995.36|12995.36|12995.36|12995.36|12995.36|0
1649756090000|2022-04-12 09:34:50|12993.99|12993.99|12993.99|12993.99|12993.99|12993.99|12993.99|12993.99|0
1649756120000|2022-04-12 09:35:20|12993.31|12993.31|12993.31|12993.31|12993.31|12993.31|12993.31|12993.31|0
1649756130000|2022-04-12 09:35:30|12999.23|12999.23|12999.23|12999.23|12999.23|12999.23|12999.23|12999.23|0
1649756160000|2022-04-12 09:36:00|13001.2|13001.2|13001.2|13001.2|13001.2|13001.2|13001.2|13001.2|0
1649756200000|2022-04-12 09:36:40|13003.18|13003.18|13004.55|13004.55|13004.55|13004.55|13003.18|13003.18|0
1649756220000|2022-04-12 09:37:00|12998.62|12998.62|12998.62|12998.62|12998.62|12998.62|12998.62|12998.62|0
1649756230000|2022-04-12 09:37:10|13000.6|13000.6|13000.6|13000.6|13000.6|13000.6|13000.6|13000.6|0
1649756240000|2022-04-12 09:37:20|13001.28|13001.28|13005.23|13005.23|13005.23|13005.23|13001.28|13001.28|0
1649756250000|2022-04-12 09:37:30|12999.31|12999.31|12999.31|12999.31|12999.31|12999.31|12999.31|12999.31|0
1649756290000|2022-04-12 09:38:10|13003.25|13003.25|13005.91|13005.91|13005.91|13005.91|13003.25|13003.25|0
1649756340000|2022-04-12 09:39:00|12998.01|12998.01|12998.01|12998.01|12998.01|12998.01|12998.01|12998.01|0
1649756360000|2022-04-12 09:39:20|12998.62|12998.62|12998.62|12998.62|12998.62|12998.62|12998.62|12998.62|0
1649756390000|2022-04-12 09:39:50|12997.93|12997.93|12997.93|12997.93|12997.93|12997.93|12997.93|12997.93|0
1649756410000|2022-04-12 09:40:10|12998.62|12998.62|12998.62|12998.62|12998.62|12998.62|12998.62|12998.62|0
1649756440000|2022-04-12 09:40:40|12994.07|12994.07|12994.07|12994.07|12994.07|12994.07|12994.07|12994.07|0
1649756450000|2022-04-12 09:40:50|12993.22|12993.22|12993.22|12993.22|12993.22|12993.22|12993.22|12993.22|0
1649756490000|2022-04-12 09:41:30|12993.83|12993.83|12993.83|12993.83|12993.83|12993.83|12993.83|12993.83|0
1649756530000|2022-04-12 09:42:10|12995.8|12995.8|12995.8|12995.8|12995.8|12995.8|12995.8|12995.8|0
1649756550000|2022-04-12 09:42:30|12994.6|12994.6|12995.67|12995.67|12995.67|12995.67|12994.6|12994.6|0
1649756600000|2022-04-12 09:43:20|12996.35|12996.35|12996.35|12996.35|12996.35|12996.35|12996.35|12996.35|0
1649756610000|2022-04-12 09:43:30|13000.3|13000.3|13000.3|13000.3|13000.3|13000.3|13000.3|13000.3|0
1649756630000|2022-04-12 09:43:50|12999.89|12999.89|12999.5|12999.5|13000.57|13000.57|12999.5|12999.5|0
1649756710000|2022-04-12 09:45:10|13000.04|13000.04|13000.04|13000.04|13000.04|13000.04|13000.04|13000.04|0
1649756730000|2022-04-12 09:45:30|12999.35|12999.35|13000.04|13000.04|13000.04|13000.04|12999.35|12999.35|0
1649756740000|2022-04-12 09:45:40|13003.99|13003.99|13004.81|13004.81|13004.81|13004.81|13003.99|13003.99|0
1649756750000|2022-04-12 09:45:50|13006.18|13006.18|13006.18|13006.18|13006.18|13006.18|13006.18|13006.18|0
1649756760000|2022-04-12 09:46:00|13006.71|13006.71|13006.84|13006.84|13006.84|13006.84|13006.71|13006.71|0
1649756790000|2022-04-12 09:46:30|13002.89|13002.89|13002.89|13002.89|13002.89|13002.89|13002.89|13002.89|0
1649756800000|2022-04-12 09:46:40|13002.35|13002.35|13002.35|13002.35|13002.35|13002.35|13002.35|13002.35|0
1649756820000|2022-04-12 09:47:00|13003.04|13003.04|13003.04|13003.04|13003.04|13003.04|13003.04|13003.04|0
1649756850000|2022-04-12 09:47:30|13004.84|13004.84|13004.84|13004.84|13004.84|13004.84|13004.84|13004.84|0
1649756860000|2022-04-12 09:47:40|13005.67|13005.67|13006.49|13006.49|13006.49|13006.49|13005.67|13005.67|0
1649756890000|2022-04-12 09:48:10|13007.17|13007.17|13007.17|13007.17|13007.17|13007.17|13007.17|13007.17|0
1649756900000|2022-04-12 09:48:20|13005.8|13005.8|13005.8|13005.8|13005.8|13005.8|13005.8|13005.8|0
1649756940000|2022-04-12 09:49:00|13005.12|13005.12|13005.12|13005.12|13005.12|13005.12|13005.12|13005.12|0
1649756950000|2022-04-12 09:49:10|12999.2|12999.2|13001.17|13001.17|13001.17|13001.17|12999.2|12999.2|0
1649757010000|2022-04-12 09:50:10|13002.54|13002.54|13002.54|13002.54|13002.54|13002.54|13002.54|13002.54|0
1649757050000|2022-04-12 09:50:50|13003.22|13003.22|13003.22|13003.22|13003.22|13003.22|13003.22|13003.22|0
1649757100000|2022-04-12 09:51:40|13007.17|13007.17|13009.14|13009.14|13009.14|13009.14|13007.17|13007.17|0
1649757160000|2022-04-12 09:52:40|13011.12|13011.12|13011.12|13011.12|13011.12|13011.12|13011.12|13011.12|0
1649757170000|2022-04-12 09:52:50|13010.44|13010.44|13010.44|13010.44|13010.44|13010.44|13010.44|13010.44|0
1649757230000|2022-04-12 09:53:50|13012.49|13012.49|13012.49|13012.49|13012.49|13012.49|13012.49|13012.49|0
1649757240000|2022-04-12 09:54:00|13011.8|13011.8|13011.8|13011.8|13011.8|13011.8|13011.8|13011.8|0
1649757270000|2022-04-12 09:54:30|13007.85|13007.85|13007.85|13007.85|13007.85|13007.85|13007.85|13007.85|0
1649757280000|2022-04-12 09:54:40|13003.9|13003.9|13003.9|13003.9|13003.9|13003.9|13003.9|13003.9|0
1649757300000|2022-04-12 09:55:00|13005.88|13005.88|13005.88|13005.88|13005.88|13005.88|13005.88|13005.88|0
1649757330000|2022-04-12 09:55:30|13004.51|13004.51|13004.51|13004.51|13004.51|13004.51|13004.51|13004.51|0
1649757390000|2022-04-12 09:56:30|13003.69|13003.69|13003.69|13003.69|13003.69|13003.69|13003.69|13003.69|0
1649757420000|2022-04-12 09:57:00|13004.23|13004.23|13003.69|13003.69|13004.23|13004.23|13003.69|13003.69|0
1649757510000|2022-04-12 09:58:30|13007.64|13007.64|13008.32|13008.32|13008.32|13008.32|13007.64|13007.64|0
1649757570000|2022-04-12 09:59:30|13004.37|13004.37|13004.37|13004.37|13004.37|13004.37|13004.37|13004.37|0
1649757590000|2022-04-12 09:59:50|13002.32|13002.32|13002.32|13002.32|13002.32|13002.32|13002.32|13002.32|0
1649757690000|2022-04-12 10:01:30|13000.35|13000.35|12994.35|12994.35|13000.35|13000.35|12994.35|12994.35|0
1649757710000|2022-04-12 10:01:50|12986.45|12986.45|12992.37|12992.37|12992.37|12992.37|12986.45|12986.45|0
1649757750000|2022-04-12 10:02:30|12991.69|12991.69|12991.69|12991.69|12991.69|12991.69|12991.69|12991.69|0
1649757770000|2022-04-12 10:02:50|12993.74|12993.74|12999.67|12999.67|12999.67|12999.67|12993.74|12993.74|0
1649757800000|2022-04-12 10:03:20|12998.98|12998.98|12998.98|12998.98|12998.98|12998.98|12998.98|12998.98|0
1649757830000|2022-04-12 10:03:50|12997.01|12997.01|12997.01|12997.01|12997.01|12997.01|12997.01|12997.01|0
1649757950000|2022-04-12 10:05:50|12996.19|12996.19|12996.19|12996.19|12996.19|12996.19|12996.19|12996.19|0
1649758050000|2022-04-12 10:07:30|12995.58|12995.58|12995.58|12995.58|12995.58|12995.58|12995.58|12995.58|0
1649758080000|2022-04-12 10:08:00|12994.98|12994.98|12994.98|12994.98|12994.98|12994.98|12994.98|12994.98|0
1649758110000|2022-04-12 10:08:30|12995.66|12995.66|12995.66|12995.66|12995.66|12995.66|12995.66|12995.66|0
1649758130000|2022-04-12 10:08:50|12997.64|12997.64|12995.66|12995.66|12997.64|12997.64|12995.66|12995.66|0
1649758140000|2022-04-12 10:09:00|12991.72|12991.72|12989.74|12989.74|12991.72|12991.72|12989.74|12989.74|0
1649758160000|2022-04-12 10:09:20|12987.77|12987.77|12989.74|12989.74|12989.74|12989.74|12987.77|12987.77|0
1649758200000|2022-04-12 10:10:00|12988.67|12988.67|12988.67|12988.67|12988.67|12988.67|12988.67|12988.67|0
1649758220000|2022-04-12 10:10:20|12990.64|12990.64|12988.59|12988.59|12990.64|12990.64|12988.59|12988.59|0
1649758240000|2022-04-12 10:10:40|12992.01|12992.01|12992.01|12992.01|12992.01|12992.01|12992.01|12992.01|0
1649758250000|2022-04-12 10:10:50|12993.98|12993.98|12993.98|12993.98|12993.98|12993.98|12993.98|12993.98|0
1649758300000|2022-04-12 10:11:40|12999.91|12999.91|12999.91|12999.91|12999.91|12999.91|12999.91|12999.91|0
1649758310000|2022-04-12 10:11:50|12999.22|12999.22|12999.22|12999.22|12999.22|12999.22|12999.22|12999.22|0
1649758320000|2022-04-12 10:12:00|12999.91|12999.91|12999.91|12999.91|12999.91|12999.91|12999.91|12999.91|0
1649758330000|2022-04-12 10:12:10|13000.44|13000.44|13000.44|13000.44|13000.44|13000.44|13000.44|13000.44|0
1649758360000|2022-04-12 10:12:40|12999.37|12999.37|12999.37|12999.37|12999.37|12999.37|12999.37|12999.37|0
1649758380000|2022-04-12 10:13:00|12997.4|12997.4|12997.4|12997.4|12997.4|12997.4|12997.4|12997.4|0
1649758400000|2022-04-12 10:13:20|12995.42|12995.42|12995.42|12995.42|12995.42|12995.42|12995.42|12995.42|0
1649758410000|2022-04-12 10:13:30|12997.4|12997.4|12997.4|12997.4|12997.4|12997.4|12997.4|12997.4|0
1649758620000|2022-04-12 10:17:00|12999.45|12999.45|12999.45|12999.45|12999.45|12999.45|12999.45|12999.45|0
1649758670000|2022-04-12 10:17:50|12998.76|12998.76|12998.76|12998.76|12998.76|12998.76|12998.76|12998.76|0
1649758710000|2022-04-12 10:18:30|12994.82|12994.82|12994.82|12994.82|12994.82|12994.82|12994.82|12994.82|0
1649758730000|2022-04-12 10:18:50|12994.13|12994.13|12994.13|12994.13|12994.13|12994.13|12994.13|12994.13|0
1649758740000|2022-04-12 10:19:00|12995.5|12995.5|12995.5|12995.5|12995.5|12995.5|12995.5|12995.5|0
1649758790000|2022-04-12 10:19:50|12989.58|12989.58|12990.94|12990.94|12990.94|12990.94|12988.89|12988.89|0
1649758800000|2022-04-12 10:20:00|12992.92|12992.92|12992.92|12992.92|12992.92|12992.92|12992.92|12992.92|0
1649758930000|2022-04-12 10:22:10|12985.02|12985.02|12985.02|12985.02|12985.02|12985.02|12985.02|12985.02|0
1649758940000|2022-04-12 10:22:20|12987.16|12987.16|12987.7|12987.7|12987.7|12987.7|12987.16|12987.16|0
1649758960000|2022-04-12 10:22:40|12987.28|12987.28|12987.28|12987.28|12987.28|12987.28|12987.28|12987.28|0
1649759050000|2022-04-12 10:24:10|12983.33|12983.33|12985.31|12985.31|12985.31|12985.31|12983.33|12983.33|0
1649759100000|2022-04-12 10:25:00|12986.57|12986.57|12986.57|12986.57|12986.57|12986.57|12986.57|12986.57|0
1649759130000|2022-04-12 10:25:30|12986.98|12986.98|12986.98|12986.98|12986.98|12986.98|12986.98|12986.98|0
1649759140000|2022-04-12 10:25:40|12986.29|12986.29|12986.29|12986.29|12986.29|12986.29|12986.29|12986.29|0
1649759150000|2022-04-12 10:25:50|12986.7|12986.7|12986.7|12986.7|12986.7|12986.7|12986.7|12986.7|0
1649759170000|2022-04-12 10:26:10|12988.68|12988.68|12988.68|12988.68|12988.68|12988.68|12988.68|12988.68|0
1649759180000|2022-04-12 10:26:20|12987.42|12987.42|12987.42|12987.42|12987.42|12987.42|12987.42|12987.42|0
1649759240000|2022-04-12 10:27:20|12988.62|12988.62|12988.62|12988.62|12988.62|12988.62|12988.62|12988.62|0
1649759270000|2022-04-12 10:27:50|12987.94|12987.94|12987.94|12987.94|12987.94|12987.94|12987.94|12987.94|0
1649759300000|2022-04-12 10:28:20|12986.87|12986.87|12986.87|12986.87|12986.87|12986.87|12986.87|12986.87|0
1649759360000|2022-04-12 10:29:20|12986.26|12986.26|12986.26|12986.26|12986.26|12986.26|12986.26|12986.26|0
1649759400000|2022-04-12 10:30:00|12980.34|12980.34|12980.34|12980.34|12980.34|12980.34|12980.34|12980.34|0
1649759470000|2022-04-12 10:31:10|12982.32|12982.32|12982.32|12982.32|12982.32|12982.32|12982.32|12982.32|0
1649759490000|2022-04-12 10:31:30|12981.71|12981.71|12981.71|12981.71|12981.71|12981.71|12981.71|12981.71|0
1649759560000|2022-04-12 10:32:40|12983.69|12983.69|12987.64|12987.64|12987.64|12987.64|12983.69|12983.69|0
1649759580000|2022-04-12 10:33:00|12977.76|12977.76|12979.74|12979.74|12979.74|12979.74|12977.76|12977.76|0
1649759620000|2022-04-12 10:33:40|12981.71|12981.71|12981.71|12981.71|12981.71|12981.71|12981.71|12981.71|0
1649759660000|2022-04-12 10:34:20|12985.66|12985.66|12985.66|12985.66|12985.66|12985.66|12985.66|12985.66|0
1649759670000|2022-04-12 10:34:30|12987.03|12987.03|12987.03|12987.03|12987.03|12987.03|12987.03|12987.03|0
1649759710000|2022-04-12 10:35:10|12986.35|12986.35|12986.35|12986.35|12986.35|12986.35|12986.35|12986.35|0
1649759780000|2022-04-12 10:36:20|12988.32|12988.32|12986.35|12986.35|12988.32|12988.32|12986.35|12986.35|0
1649759790000|2022-04-12 10:36:30|12988.76|12988.76|12994.41|12994.41|12994.41|12994.41|12988.76|12988.76|0
1649759800000|2022-04-12 10:36:40|12993.88|12993.88|12991.29|12991.29|12993.88|12993.88|12991.29|12991.29|0
1649759820000|2022-04-12 10:37:00|12990.75|12990.75|12990.33|12990.33|12990.75|12990.75|12990.33|12990.33|0
1649759830000|2022-04-12 10:37:10|12986.38|12986.38|12986.38|12986.38|12986.38|12986.38|12986.38|12986.38|0
1649759860000|2022-04-12 10:37:40|12988.19|12988.19|12988.19|12988.19|12988.19|12988.19|12988.19|12988.19|0
1649759870000|2022-04-12 10:37:50|12987.51|12987.51|12986.3|12986.3|12987.51|12987.51|12986.3|12986.3|0
1649759880000|2022-04-12 10:38:00|12987.51|12987.51|12987.51|12987.51|12987.51|12987.51|12987.51|12987.51|0
1649759900000|2022-04-12 10:38:20|12986.82|12986.82|12986.82|12986.82|12986.82|12986.82|12986.82|12986.82|0
1649759970000|2022-04-12 10:39:30|12988.8|12988.8|12988.8|12988.8|12988.8|12988.8|12988.8|12988.8|0
1649759980000|2022-04-12 10:39:40|12989.4|12989.4|12989.4|12989.4|12989.4|12989.4|12989.4|12989.4|0
1649759990000|2022-04-12 10:39:50|12991.21|12991.21|12991.81|12991.81|12991.81|12991.81|12991.21|12991.21|0
1649760000000|2022-04-12 10:40:00|12989.84|12989.84|12988.03|12988.03|12989.84|12989.84|12988.03|12988.03|0
1649760030000|2022-04-12 10:40:30|12987.34|12987.34|12987.34|12987.34|12987.34|12987.34|12987.34|12987.34|0
1649760060000|2022-04-12 10:41:00|12985.37|12985.37|12984.77|12984.77|12985.37|12985.37|12984.77|12984.77|0
1649760090000|2022-04-12 10:41:30|12984.08|12984.08|12984.08|12984.08|12984.08|12984.08|12984.08|12984.08|0
1649760100000|2022-04-12 10:41:40|12984.62|12984.62|12984.62|12984.62|12984.62|12984.62|12984.62|12984.62|0
1649760110000|2022-04-12 10:41:50|12985.69|12985.69|12985.69|12985.69|12985.69|12985.69|12985.69|12985.69|0
1649760130000|2022-04-12 10:42:10|12985.09|12985.09|12983.8|12983.8|12985.09|12985.09|12983.8|12983.8|0
1649760180000|2022-04-12 10:43:00|12985.17|12985.17|12985.17|12985.17|12985.17|12985.17|12985.17|12985.17|0
1649760240000|2022-04-12 10:44:00|12991.09|12991.09|12991.09|12991.09|12991.09|12991.09|12991.09|12991.09|0
1649760290000|2022-04-12 10:44:50|12990.41|12990.41|12990.41|12990.41|12990.41|12990.41|12990.41|12990.41|0
1649760350000|2022-04-12 10:45:50|12978.56|12978.56|12984.49|12984.49|12984.49|12984.49|12978.56|12978.56|0
1649760420000|2022-04-12 10:47:00|12983.12|12983.12|12982.44|12982.44|12983.12|12983.12|12982.44|12982.44|0
1649760430000|2022-04-12 10:47:10|12981.36|12981.36|12981.36|12981.36|12981.36|12981.36|12981.36|12981.36|0
1649760480000|2022-04-12 10:48:00|12983.34|12983.34|12983.34|12983.34|12983.34|12983.34|12983.34|12983.34|0
1649760510000|2022-04-12 10:48:30|12982.66|12982.66|12982.66|12982.66|12982.66|12982.66|12982.66|12982.66|0
1649760530000|2022-04-12 10:48:50|12978.71|12978.71|12978.71|12978.71|12978.71|12978.71|12978.71|12978.71|0
1649760550000|2022-04-12 10:49:10|12976.73|12976.73|12976.73|12976.73|12976.73|12976.73|12976.73|12976.73|0
1649760630000|2022-04-12 10:50:30|12977.33|12977.33|12977.33|12977.33|12977.33|12977.33|12977.33|12977.33|0
1649760660000|2022-04-12 10:51:00|12978.02|12978.02|12978.02|12978.02|12978.02|12978.02|12978.02|12978.02|0
1649760670000|2022-04-12 10:51:10|12974.07|12974.07|12973.47|12973.47|12974.07|12974.07|12973.47|12973.47|0
1649760700000|2022-04-12 10:51:40|12972.39|12972.39|12972.39|12972.39|12972.39|12972.39|12972.39|12972.39|0
1649760780000|2022-04-12 10:53:00|12971.71|12971.71|12971.71|12971.71|12971.71|12971.71|12971.71|12971.71|0
1649760850000|2022-04-12 10:54:10|12969.74|12969.74|12969.74|12969.74|12969.74|12969.74|12969.74|12969.74|0
1649760960000|2022-04-12 10:56:00|12969.05|12969.05|12969.05|12969.05|12969.05|12969.05|12969.05|12969.05|0
1649761020000|2022-04-12 10:57:00|12967.08|12967.08|12967.08|12967.08|12967.08|12967.08|12967.08|12967.08|0
1649761090000|2022-04-12 10:58:10|12974.98|12974.98|12974.98|12974.98|12974.98|12974.98|12974.98|12974.98|0
1649761110000|2022-04-12 10:58:30|12978.92|12978.92|12978.92|12978.92|12978.92|12978.92|12978.92|12978.92|0
1649761140000|2022-04-12 10:59:00|12979.53|12979.53|12979.53|12979.53|12979.53|12979.53|12979.53|12979.53|0
1649761160000|2022-04-12 10:59:20|12977.48|12977.48|12977.48|12977.48|12977.48|12977.48|12977.48|12977.48|0
1649761220000|2022-04-12 11:00:20|12976.79|12976.79|12976.11|12976.11|12976.79|12976.79|12976.11|12976.11|0
1649761310000|2022-04-12 11:01:50|12962.29|12962.29|12962.29|12962.29|12962.29|12962.29|12962.29|12962.29|0
1649761350000|2022-04-12 11:02:30|12963.65|12963.65|12963.65|12963.65|12963.65|12963.65|12963.65|12963.65|0
1649761380000|2022-04-12 11:03:00|12964.34|12964.34|12971.55|12971.55|12974.21|12974.21|12964.34|12964.34|0
1649761420000|2022-04-12 11:03:40|12969.58|12969.58|12969.58|12969.58|12969.58|12969.58|12969.58|12969.58|0
1649761450000|2022-04-12 11:04:10|12969.17|12969.17|12968.35|12968.35|12969.17|12969.17|12968.35|12968.35|0
1649761530000|2022-04-12 11:05:30|12967.74|12967.74|12967.14|12967.14|12967.74|12967.74|12967.14|12967.14|0
1649761560000|2022-04-12 11:06:00|12967.82|12967.82|12965.77|12965.77|12967.82|12967.82|12965.77|12965.77|0
1649761580000|2022-04-12 11:06:20|12959.85|12959.85|12959.85|12959.85|12959.85|12959.85|12959.85|12959.85|0
1649761590000|2022-04-12 11:06:30|12960.53|12960.53|12960.53|12960.53|12960.53|12960.53|12960.53|12960.53|0
1649761680000|2022-04-12 11:08:00|12959.17|12959.17|12959.17|12959.17|12959.17|12959.17|12959.17|12959.17|0
1649761830000|2022-04-12 11:10:30|12958.48|12958.48|12958.48|12958.48|12958.48|12958.48|12958.48|12958.48|0
1649761860000|2022-04-12 11:11:00|12959.17|12959.17|12959.17|12959.17|12959.17|12959.17|12959.17|12959.17|0
1649761910000|2022-04-12 11:11:50|12959.85|12959.85|12959.85|12959.85|12959.85|12959.85|12959.85|12959.85|0
1649761920000|2022-04-12 11:12:00|12959.17|12959.17|12959.17|12959.17|12959.17|12959.17|12959.17|12959.17|0
1649761940000|2022-04-12 11:12:20|12958.48|12958.48|12958.48|12958.48|12958.48|12958.48|12958.48|12958.48|0
1649761950000|2022-04-12 11:12:30|12957.8|12957.8|12957.8|12957.8|12957.8|12957.8|12957.8|12957.8|0
1649761970000|2022-04-12 11:12:50|12957.2|12957.2|12957.2|12957.2|12957.2|12957.2|12957.2|12957.2|0
1649762090000|2022-04-12 11:14:50|12951.27|12951.27|12951.27|12951.27|12951.27|12951.27|12951.27|12951.27|0
1649762120000|2022-04-12 11:15:20|12955.22|12955.22|12957.2|12957.2|12957.2|12957.2|12955.22|12955.22|0
1649762160000|2022-04-12 11:16:00|12955.1|12955.1|12954.25|12954.25|12955.1|12955.1|12954.25|12954.25|0
1649762170000|2022-04-12 11:16:10|12953.72|12953.72|12955.4|12955.4|12956.24|12956.24|12953.72|12953.72|0
1649762180000|2022-04-12 11:16:20|12955.94|12955.94|12955.94|12955.94|12955.94|12955.94|12955.94|12955.94|0
1649762250000|2022-04-12 11:17:30|12956.35|12956.35|12956.35|12956.35|12956.35|12956.35|12956.35|12956.35|0
1649762270000|2022-04-12 11:17:50|12954.37|12954.37|12956.35|12956.35|12956.35|12956.35|12954.37|12954.37|0
1649762310000|2022-04-12 11:18:30|12955.27|12955.27|12955.27|12955.27|12955.27|12955.27|12955.27|12955.27|0
1649762330000|2022-04-12 11:18:50|12951.33|12951.33|12951.33|12951.33|12951.33|12951.33|12951.33|12951.33|0
1649762380000|2022-04-12 11:19:40|12950.91|12950.91|12950.91|12950.91|12950.91|12950.91|12950.91|12950.91|0
1649762390000|2022-04-12 11:19:50|12952.89|12952.89|12952.89|12952.89|12952.89|12952.89|12952.89|12952.89|0
1649762400000|2022-04-12 11:20:00|12948.94|12948.94|12948.94|12948.94|12948.94|12948.94|12948.94|12948.94|0
1649762460000|2022-04-12 11:21:00|12950.91|12950.91|12953.57|12953.57|12953.57|12953.57|12950.91|12950.91|0
1649762490000|2022-04-12 11:21:30|12952.89|12952.89|12952.89|12952.89|12952.89|12952.89|12952.89|12952.89|0
1649762510000|2022-04-12 11:21:50|12954.26|12954.26|12956.23|12956.23|12956.23|12956.23|12954.26|12954.26|0
1649762520000|2022-04-12 11:22:00|12956.91|12956.91|12957.6|12957.6|12957.6|12957.6|12956.91|12956.91|0
1649762530000|2022-04-12 11:22:10|12955.62|12955.62|12953.65|12953.65|12955.62|12955.62|12953.65|12953.65|0
1649762590000|2022-04-12 11:23:10|12949.7|12949.7|12949.7|12949.7|12949.7|12949.7|12949.7|12949.7|0
1649762620000|2022-04-12 11:23:40|12950.38|12950.38|12950.38|12950.38|12950.38|12950.38|12950.38|12950.38|0
1649762660000|2022-04-12 11:24:20|12952.43|12952.43|12952.43|12952.43|12952.43|12952.43|12952.43|12952.43|0
1649762670000|2022-04-12 11:24:30|12950.46|12950.46|12950.46|12950.46|12950.46|12950.46|12950.46|12950.46|0
1649762700000|2022-04-12 11:25:00|12948.41|12948.41|12948.41|12948.41|12948.41|12948.41|12948.41|12948.41|0
1649762730000|2022-04-12 11:25:30|12952.36|12952.36|12952.36|12952.36|12952.36|12952.36|12952.36|12952.36|0
1649762740000|2022-04-12 11:25:40|12948.41|12948.41|12948.41|12948.41|12948.41|12948.41|12948.41|12948.41|0
1649762750000|2022-04-12 11:25:50|12948.95|12948.95|12948.95|12948.95|12948.95|12948.95|12948.95|12948.95|0
1649762840000|2022-04-12 11:27:20|12948.26|12948.26|12947.49|12947.49|12948.26|12948.26|12946.29|12946.29|0
1649762850000|2022-04-12 11:27:30|12948.18|12948.18|12946.81|12946.81|12948.18|12948.18|12946.81|12946.81|0
1649762910000|2022-04-12 11:28:30|12948.18|12948.18|12948.18|12948.18|12948.18|12948.18|12948.18|12948.18|0
1649762940000|2022-04-12 11:29:00|12954.1|12954.1|12955.39|12955.39|12955.39|12955.39|12954.1|12954.1|0
1649762950000|2022-04-12 11:29:10|12954.7|12954.7|12954.7|12954.7|12954.7|12954.7|12954.7|12954.7|0
1649762990000|2022-04-12 11:29:50|12958.65|12958.65|12958.65|12958.65|12958.65|12958.65|12958.65|12958.65|0
1649763000000|2022-04-12 11:30:00|12957.97|12957.97|12957.97|12957.97|12957.97|12957.97|12957.97|12957.97|0
1649763020000|2022-04-12 11:30:20|12959.94|12959.94|12959.94|12959.94|12959.94|12959.94|12959.94|12959.94|0
1649763050000|2022-04-12 11:30:50|12948.09|12948.09|12952.04|12952.04|12952.04|12952.04|12948.09|12948.09|0
1649763060000|2022-04-12 11:31:00|12953.25|12953.25|12955.22|12955.22|12955.22|12955.22|12953.25|12953.25|0
1649763090000|2022-04-12 11:31:30|12959.17|12959.17|12959.17|12959.17|12959.17|12959.17|12959.17|12959.17|0
1649763150000|2022-04-12 11:32:30|12959.86|12959.86|12959.86|12959.86|12959.86|12959.86|12959.86|12959.86|0
1649763170000|2022-04-12 11:32:50|12963.81|12963.81|12963.81|12963.81|12963.81|12963.81|12963.81|12963.81|0
1649763250000|2022-04-12 11:34:10|12964.23|12964.23|12964.23|12964.23|12964.23|12964.23|12964.23|12964.23|0
1649763300000|2022-04-12 11:35:00|12966.2|12966.2|12966.2|12966.2|12966.2|12966.2|12966.2|12966.2|0
1649763450000|2022-04-12 11:37:30|12965.52|12965.52|12965.52|12965.52|12965.52|12965.52|12965.52|12965.52|0
1649763480000|2022-04-12 11:38:00|12967.49|12967.49|12967.49|12967.49|12967.49|12967.49|12967.49|12967.49|0
1649763540000|2022-04-12 11:39:00|12968.86|12968.86|12968.86|12968.86|12968.86|12968.86|12968.86|12968.86|0
1649763570000|2022-04-12 11:39:30|12964.91|12964.91|12964.91|12964.91|12964.91|12964.91|12964.91|12964.91|0
1649763600000|2022-04-12 11:40:00|12966.28|12966.28|12966.28|12966.28|12966.28|12966.28|12966.28|12966.28|0
1649763620000|2022-04-12 11:40:20|12962.33|12962.33|12962.33|12962.33|12962.33|12962.33|12962.33|12962.33|0
1649763640000|2022-04-12 11:40:40|12964.3|12964.3|12964.3|12964.3|12964.3|12964.3|12964.3|12964.3|0
1649763660000|2022-04-12 11:41:00|12966.28|12966.28|12966.28|12966.28|12966.28|12966.28|12966.28|12966.28|0
1649763680000|2022-04-12 11:41:20|12967.48|12967.48|12967.48|12967.48|12967.48|12967.48|12967.48|12967.48|0
1649763690000|2022-04-12 11:41:30|12969.46|12969.46|12968.25|12968.25|12969.46|12969.46|12968.25|12968.25|0
1649763700000|2022-04-12 11:41:40|12968.67|12968.67|12968.67|12968.67|12968.67|12968.67|12968.67|12968.67|0
1649763720000|2022-04-12 11:42:00|12970.35|12970.35|12970.35|12970.35|12970.35|12970.35|12970.35|12970.35|0
1649763820000|2022-04-12 11:43:40|12969.67|12969.67|12970.35|12970.35|12970.35|12970.35|12969.67|12969.67|0
1649763830000|2022-04-12 11:43:50|12968.99|12968.99|12968.99|12968.99|12968.99|12968.99|12968.99|12968.99|0
1649763870000|2022-04-12 11:44:30|12969.52|12969.52|12969.52|12969.52|12969.52|12969.52|12969.52|12969.52|0
1649763980000|2022-04-12 11:46:20|12968.84|12968.84|12968.84|12968.84|12968.84|12968.84|12968.84|12968.84|0
1649763990000|2022-04-12 11:46:30|12962.91|12962.91|12962.49|12962.49|12962.91|12962.91|12962.49|12962.49|0
1649764000000|2022-04-12 11:46:40|12964.47|12964.47|12961.62|12961.62|12964.47|12964.47|12961.62|12961.62|0
1649764010000|2022-04-12 11:46:50|12962.46|12962.46|12962.46|12962.46|12962.46|12962.46|12962.46|12962.46|0
1649764020000|2022-04-12 11:47:00|12961.78|12961.78|12961.24|12961.24|12961.78|12961.78|12961.24|12961.24|0
1649764030000|2022-04-12 11:47:10|12960.83|12960.83|12961.92|12961.92|12961.92|12961.92|12960.83|12960.83|0
1649764080000|2022-04-12 11:48:00|12963.9|12963.9|12963.9|12963.9|12963.9|12963.9|12963.9|12963.9|0
1649764230000|2022-04-12 11:50:30|12963.29|12963.29|12963.29|12963.29|12963.29|12963.29|12963.29|12963.29|0
1649764310000|2022-04-12 11:51:50|12959.35|12959.35|12951.45|12951.45|12959.35|12959.35|12951.45|12951.45|0
1649764320000|2022-04-12 11:52:00|12959.35|12959.35|12959.35|12959.35|12959.35|12959.35|12959.35|12959.35|0
1649764340000|2022-04-12 11:52:20|12961.32|12961.32|12961.32|12961.32|12961.32|12961.32|12961.32|12961.32|0
1649764370000|2022-04-12 11:52:50|12962|12962|12962|12962|12962|12962|12962|12962|0
1649764410000|2022-04-12 11:53:30|12958.05|12958.05|12958.05|12958.05|12958.05|12958.05|12958.05|12958.05|0
1649764490000|2022-04-12 11:54:50|12959.13|12959.13|12959.73|12959.73|12959.73|12959.73|12959.13|12959.13|0
1649764500000|2022-04-12 11:55:00|12960.41|12960.41|12960.41|12960.41|12960.41|12960.41|12960.41|12960.41|0
1649764610000|2022-04-12 11:56:50|12956.46|12956.46|12958.44|12958.44|12958.44|12958.44|12956.46|12956.46|0
1649764620000|2022-04-12 11:57:00|12960.41|12960.41|12960.41|12960.41|12960.41|12960.41|12960.41|12960.41|0
1649764690000|2022-04-12 11:58:10|12960.95|12960.95|12963|12963|12963|12963|12960.95|12960.95|0
1649764760000|2022-04-12 11:59:20|12966.95|12966.95|12966.95|12966.95|12966.95|12966.95|12966.95|12966.95|0
1649764780000|2022-04-12 11:59:40|12963|12963|12963|12963|12963|12963|12963|12963|0
1649764800000|2022-04-12 12:00:00|12963.6|12963.6|12967.96|12967.96|12967.96|12967.96|12963.6|12963.6|0
1649764810000|2022-04-12 12:00:10|12969.94|12969.94|12969.94|12969.94|12969.94|12969.94|12969.94|12969.94|0
1649764840000|2022-04-12 12:00:40|12970.62|12970.62|12969.94|12969.94|12971.3|12971.3|12969.94|12969.94|0
1649764850000|2022-04-12 12:00:50|12967.96|12967.96|12968.65|12968.65|12968.65|12968.65|12967.96|12967.96|0
1649764870000|2022-04-12 12:01:10|12967.28|12967.28|12967.96|12967.96|12967.96|12967.96|12967.28|12967.28|0
1649764920000|2022-04-12 12:02:00|12967.14|12967.14|12966.46|12966.46|12967.14|12967.14|12966.46|12966.46|0
1649765010000|2022-04-12 12:03:30|12967.14|12967.14|12967.14|12967.14|12967.14|12967.14|12967.14|12967.14|0
1649765090000|2022-04-12 12:04:50|12965.17|12965.17|12965.17|12965.17|12965.17|12965.17|12965.17|12965.17|0
1649765120000|2022-04-12 12:05:20|12965.85|12965.85|12965.69|12965.69|12965.85|12965.85|12965.01|12965.01|0
1649765160000|2022-04-12 12:06:00|12973.59|12973.59|12973.59|12973.59|12973.59|12973.59|12973.59|12973.59|0
1649765190000|2022-04-12 12:06:30|12971.62|12971.62|12971.62|12971.62|12971.62|12971.62|12971.62|12971.62|0
1649765210000|2022-04-12 12:06:50|12967.67|12967.67|12967.67|12967.67|12967.67|12967.67|12967.67|12967.67|0
1649765230000|2022-04-12 12:07:10|12969.64|12969.64|12969.64|12969.64|12969.64|12969.64|12969.64|12969.64|0
1649765370000|2022-04-12 12:09:30|12970.24|12970.24|12970.24|12970.24|12970.24|12970.24|12970.24|12970.24|0
1649765390000|2022-04-12 12:09:50|12972.98|12972.98|12972.98|12972.98|12974.35|12974.35|12972.98|12972.98|0
1649765480000|2022-04-12 12:11:20|12982.85|12982.85|12982.85|12982.85|12982.85|12982.85|12982.85|12982.85|0
1649765490000|2022-04-12 12:11:30|12980.88|12980.88|12980.88|12980.88|12980.88|12980.88|12980.88|12980.88|0
1649765570000|2022-04-12 12:12:50|12976.93|12976.93|12976.93|12976.93|12976.93|12976.93|12976.93|12976.93|0
1649765620000|2022-04-12 12:13:40|12976.24|12976.24|12976.93|12976.93|12976.93|12976.93|12976.24|12976.24|0
1649765640000|2022-04-12 12:14:00|12977.61|12977.61|12977.61|12977.61|12977.61|12977.61|12977.61|12977.61|0
1649765680000|2022-04-12 12:14:40|12978.3|12978.3|12978.3|12978.3|12978.3|12978.3|12978.3|12978.3|0
1649765700000|2022-04-12 12:15:00|12982.24|12982.24|12982.24|12982.24|12982.24|12982.24|12982.24|12982.24|0
1649765710000|2022-04-12 12:15:10|12980.19|12980.19|12980.19|12980.19|12980.19|12980.19|12980.19|12980.19|0
1649765770000|2022-04-12 12:16:10|12978.83|12978.83|12978.14|12978.14|12978.83|12978.83|12978.14|12978.14|0
1649765800000|2022-04-12 12:16:40|12980.88|12980.88|12980.19|12980.19|12980.88|12980.88|12980.19|12980.19|0
1649765810000|2022-04-12 12:16:50|12978.83|12978.83|12977.22|12977.22|12978.83|12978.83|12977.22|12977.22|0
1649765820000|2022-04-12 12:17:00|12977.9|12977.9|12975.32|12975.32|12979.27|12979.27|12975.32|12975.32|0
1649765830000|2022-04-12 12:17:10|12974.64|12974.64|12975.17|12975.17|12975.17|12975.17|12974.64|12974.64|0
1649765850000|2022-04-12 12:17:30|12971.75|12971.75|12972.44|12972.44|12972.44|12972.44|12971.75|12971.75|0
1649765880000|2022-04-12 12:18:00|12973.12|12973.12|12973.12|12973.12|12973.12|12973.12|12973.12|12973.12|0
1649765940000|2022-04-12 12:19:00|12973.81|12973.81|12973.81|12973.81|12973.81|12973.81|12973.81|12973.81|0
1649765950000|2022-04-12 12:19:10|12971.83|12971.83|12973.81|12973.81|12973.81|12973.81|12969.86|12969.86|0
1649765960000|2022-04-12 12:19:20|12977.75|12977.75|12977.75|12977.75|12977.75|12977.75|12977.75|12977.75|0
1649765980000|2022-04-12 12:19:40|12979.12|12979.12|12979.12|12979.12|12979.12|12979.12|12979.12|12979.12|0
1649766050000|2022-04-12 12:20:50|12977.15|12977.15|12977.15|12977.15|12977.15|12977.15|12977.15|12977.15|0
1649766060000|2022-04-12 12:21:00|12979.12|12979.12|12977.15|12977.15|12979.12|12979.12|12977.15|12977.15|0
1649766100000|2022-04-12 12:21:40|12981.1|12981.1|12981.1|12981.1|12981.1|12981.1|12981.1|12981.1|0
1649766140000|2022-04-12 12:22:20|12981.78|12981.78|12981.78|12981.78|12981.78|12981.78|12981.78|12981.78|0
1649766150000|2022-04-12 12:22:30|12982.38|12982.38|12981.01|12981.01|12982.38|12982.38|12981.01|12981.01|0
1649766200000|2022-04-12 12:23:20|12982.38|12982.38|12982.38|12982.38|12982.38|12982.38|12982.38|12982.38|0
1649766220000|2022-04-12 12:23:40|12978.43|12978.43|12978.43|12978.43|12978.43|12978.43|12978.43|12978.43|0
1649766290000|2022-04-12 12:24:50|12980.41|12980.41|12978.43|12978.43|12980.41|12980.41|12978.43|12978.43|0
1649766340000|2022-04-12 12:25:40|12982.38|12982.38|12981.7|12981.7|12982.38|12982.38|12981.7|12981.7|0
1649766370000|2022-04-12 12:26:10|12982.38|12982.38|12982.38|12982.38|12982.38|12982.38|12982.38|12982.38|0
1649766470000|2022-04-12 12:27:50|12983.2|12983.2|12983.2|12983.2|12983.2|12983.2|12983.2|12983.2|0
1649766510000|2022-04-12 12:28:30|12981.23|12981.23|12980.55|12980.55|12981.23|12981.23|12980.55|12980.55|0
1649766560000|2022-04-12 12:29:20|12978.57|12978.57|12978.72|12978.72|12979.25|12979.25|12977.89|12977.89|0
1649766580000|2022-04-12 12:29:40|12978.18|12978.18|12978.18|12978.18|12978.18|12978.18|12978.18|12978.18|0
1649766590000|2022-04-12 12:29:50|12980.16|12980.16|12981.45|12981.45|12982.13|12982.13|12980.16|12980.16|0
1649766600000|2022-04-12 12:30:00|12982.13|12982.13|13013.48|13013.48|13013.48|13013.48|12982.13|12982.13|0
1649766610000|2022-04-12 12:30:10|13014.55|13014.55|13041.29|13041.29|13043.27|13043.27|13014.55|13014.55|0
1649766620000|2022-04-12 12:30:20|13043.27|13043.27|13060.98|13060.98|13060.98|13060.98|13043.27|13043.27|0
1649766630000|2022-04-12 12:30:30|13061.52|13061.52|13063.35|13063.35|13064.03|13064.03|13059.55|13059.55|0
1649766640000|2022-04-12 12:30:40|13053.48|13053.48|13077.25|13077.25|13077.25|13077.25|13053.48|13053.48|0
1649766650000|2022-04-12 12:30:50|13077.93|13077.93|13080.34|13080.34|13080.34|13080.34|13077.93|13077.93|0
1649766660000|2022-04-12 12:31:00|13084.29|13084.29|13089.12|13089.12|13089.12|13089.12|13083.69|13083.69|0
1649766670000|2022-04-12 12:31:10|13090.73|13090.73|13075.48|13075.48|13090.73|13090.73|13075.48|13075.48|0
1649766680000|2022-04-12 12:31:20|13055.73|13055.73|13055.73|13055.73|13055.73|13055.73|13055.05|13055.05|0
1649766690000|2022-04-12 12:31:30|13054.5|13054.5|13037.32|13037.32|13054.5|13054.5|13037.32|13037.32|0
1649766700000|2022-04-12 12:31:40|13035.51|13035.51|13031.18|13031.18|13036.19|13036.19|13031.18|13031.18|0
1649766710000|2022-04-12 12:31:50|13032.25|13032.25|13023.67|13023.67|13032.25|13032.25|13023.67|13023.67|0
1649766720000|2022-04-12 12:32:00|13022.85|13022.85|13017.17|13017.17|13022.85|13022.85|13012.29|13012.29|0
1649766730000|2022-04-12 12:32:10|13016.49|13016.49|13016.49|13016.49|13016.49|13016.49|13016.49|13016.49|0
1649766750000|2022-04-12 12:32:30|13014.88|13014.88|13014.88|13014.88|13014.88|13014.88|13014.88|13014.88|0
1649766760000|2022-04-12 12:32:40|13012.9|13012.9|13011.02|13011.02|13012.9|13012.9|13011.02|13011.02|0
1649766770000|2022-04-12 12:32:50|13010.33|13010.33|13010.33|13010.33|13010.33|13010.33|13010.33|13010.33|0
1649766780000|2022-04-12 12:33:00|13011.7|13011.7|13012.92|13012.92|13012.92|13012.92|13011.7|13011.7|0
1649766790000|2022-04-12 12:33:10|13012.24|13012.24|13012.24|13012.24|13012.24|13012.24|13012.24|13012.24|0
1649766800000|2022-04-12 12:33:20|13011.03|13011.03|13011.03|13011.03|13011.03|13011.03|13011.03|13011.03|0
1649766860000|2022-04-12 12:34:20|13009.96|13009.96|13009.96|13009.96|13009.96|13009.96|13009.96|13009.96|0
1649766900000|2022-04-12 12:35:00|13009.36|13009.36|13009.36|13009.36|13009.36|13009.36|13009.36|13009.36|0
1649766910000|2022-04-12 12:35:10|13008.67|13008.67|13010.43|13010.43|13010.43|13010.43|13008.67|13008.67|0
1649767010000|2022-04-12 12:36:50|13011.11|13011.11|13012.32|13012.32|13012.32|13012.32|13011.11|13011.11|0
1649767030000|2022-04-12 12:37:10|13022.19|13022.19|13020.21|13020.21|13022.19|13022.19|13020.21|13020.21|0
1649767040000|2022-04-12 12:37:20|13019.53|13019.53|13019.53|13019.53|13019.53|13019.53|13019.53|13019.53|0
1649767080000|2022-04-12 12:38:00|13018.24|13018.24|13018.24|13018.24|13018.24|13018.24|13018.24|13018.24|0
1649767100000|2022-04-12 12:38:20|13010.34|13010.34|13006.39|13006.39|13010.34|13010.34|13006.39|13006.39|0
1649767130000|2022-04-12 12:38:50|13010.34|13010.34|13010.34|13010.34|13010.34|13010.34|13010.34|13010.34|0
1649767140000|2022-04-12 12:39:00|13014.29|13014.29|13014.29|13014.29|13014.29|13014.29|13014.29|13014.29|0
1649767160000|2022-04-12 12:39:20|13018.39|13018.39|13026.88|13026.88|13026.88|13026.88|13018.39|13018.39|0
1649767170000|2022-04-12 12:39:30|13026.2|13026.2|13026.2|13026.2|13026.2|13026.2|13024.83|13024.83|0
1649767190000|2022-04-12 12:39:50|13032.12|13032.12|13032.12|13032.12|13032.12|13032.12|13032.12|13032.12|0
1649767200000|2022-04-12 12:40:00|13031.59|13031.59|13032.12|13032.12|13032.12|13032.12|13031.59|13031.59|0
1649767210000|2022-04-12 12:40:10|13032.81|13032.81|13036.91|13036.91|13036.91|13036.91|13032.81|13032.81|0
1649767220000|2022-04-12 12:40:20|13036.23|13036.23|13035.54|13035.54|13036.23|13036.23|13035.54|13035.54|0
1649767230000|2022-04-12 12:40:30|13038.28|13038.28|13038.28|13038.28|13038.28|13038.28|13038.28|13038.28|0
1649767240000|2022-04-12 12:40:40|13036.23|13036.23|13036.23|13036.23|13036.23|13036.23|13036.23|13036.23|0
1649767280000|2022-04-12 12:41:20|13036.91|13036.91|13036.91|13036.91|13036.91|13036.91|13036.91|13036.91|0
1649767290000|2022-04-12 12:41:30|13038.28|13038.28|13038.28|13038.28|13038.28|13038.28|13038.28|13038.28|0
1649767320000|2022-04-12 12:42:00|13038.96|13038.96|13039.64|13039.64|13039.64|13039.64|13038.96|13038.96|0
1649767340000|2022-04-12 12:42:20|13038.96|13038.96|13038.96|13038.96|13038.96|13038.96|13038.96|13038.96|0
1649767370000|2022-04-12 12:42:50|13040.93|13040.93|13040.93|13040.93|13040.93|13040.93|13040.93|13040.93|0
1649767400000|2022-04-12 12:43:20|13044.88|13044.88|13044.88|13044.88|13044.88|13044.88|13044.88|13044.88|0
1649767430000|2022-04-12 12:43:50|13046.93|13046.93|13048.98|13048.98|13048.98|13048.98|13046.93|13046.93|0
1649767450000|2022-04-12 12:44:10|13048.3|13048.3|13048.98|13048.98|13048.98|13048.98|13048.3|13048.3|0
1649767460000|2022-04-12 12:44:20|13045.04|13045.04|13045.04|13045.04|13045.04|13045.04|13045.04|13045.04|0
1649767480000|2022-04-12 12:44:40|13050.96|13050.96|13050.96|13050.96|13050.96|13050.96|13050.96|13050.96|0
1649767490000|2022-04-12 12:44:50|13048.98|13048.98|13048.98|13048.98|13048.98|13048.98|13048.98|13048.98|0
1649767510000|2022-04-12 12:45:10|13060.83|13060.83|13052.93|13052.93|13060.83|13060.83|13052.93|13052.93|0
1649767550000|2022-04-12 12:45:50|13054.98|13054.98|13054.3|13054.3|13054.98|13054.98|13054.3|13054.3|0
1649767570000|2022-04-12 12:46:10|13055.67|13055.67|13055.67|13055.67|13055.67|13055.67|13055.67|13055.67|0
1649767580000|2022-04-12 12:46:20|13058.68|13058.68|13058.68|13058.68|13058.68|13058.68|13058.68|13058.68|0
1649767590000|2022-04-12 12:46:30|13058.76|13058.76|13058.07|13058.07|13058.76|13058.76|13058.07|13058.07|0
1649767610000|2022-04-12 12:46:50|13056.71|13056.71|13056.71|13056.71|13056.71|13056.71|13056.71|13056.71|0
1649767640000|2022-04-12 12:47:20|13055.5|13055.5|13056.18|13056.18|13056.18|13056.18|13055.5|13055.5|0
1649767690000|2022-04-12 12:48:10|13057.55|13057.55|13056.87|13056.87|13057.55|13057.55|13056.87|13056.87|0
1649767720000|2022-04-12 12:48:40|13057.55|13057.55|13057.55|13057.55|13057.55|13057.55|13057.55|13057.55|0
1649767740000|2022-04-12 12:49:00|13061.5|13061.5|13066.13|13066.13|13066.13|13066.13|13061.5|13061.5|0
1649767810000|2022-04-12 12:50:10|13066.82|13066.82|13068.18|13068.18|13068.18|13068.18|13066.82|13066.82|0
1649767860000|2022-04-12 12:51:00|13069.26|13069.26|13071.23|13071.23|13071.23|13071.23|13069.26|13069.26|0
1649767880000|2022-04-12 12:51:20|13071.91|13071.91|13072.6|13072.6|13072.6|13072.6|13071.91|13071.91|0
1649767920000|2022-04-12 12:52:00|13075.78|13075.78|13075.78|13075.78|13075.78|13075.78|13075.78|13075.78|0
1649767930000|2022-04-12 12:52:10|13077.75|13077.75|13077.75|13077.75|13077.75|13077.75|13077.75|13077.75|0
1649767960000|2022-04-12 12:52:40|13077.15|13077.15|13078.52|13078.52|13078.52|13078.52|13077.15|13077.15|0
1649767970000|2022-04-12 12:52:50|13076.54|13076.54|13077.91|13077.91|13079.88|13079.88|13076.54|13076.54|0
1649767980000|2022-04-12 12:53:00|13078.45|13078.45|13078.45|13078.45|13078.45|13078.45|13078.45|13078.45|0
1649768000000|2022-04-12 12:53:20|13079.52|13079.52|13075.83|13075.83|13079.52|13079.52|13075.42|13075.42|0
1649768010000|2022-04-12 12:53:30|13077.8|13077.8|13077.8|13077.8|13077.8|13077.8|13077.8|13077.8|0
1649768020000|2022-04-12 12:53:40|13079.09|13079.09|13078.21|13078.21|13079.78|13079.78|13077.8|13077.8|0
1649768040000|2022-04-12 12:54:00|13082.85|13082.85|13082.85|13082.85|13082.85|13082.85|13082.85|13082.85|0
1649768060000|2022-04-12 12:54:20|13080.87|13080.87|13080.87|13080.87|13080.87|13080.87|13080.87|13080.87|0
1649768070000|2022-04-12 12:54:30|13080.19|13080.19|13080.19|13080.19|13080.19|13080.19|13080.19|13080.19|0
1649768100000|2022-04-12 12:55:00|13090.06|13090.06|13090.06|13090.06|13090.06|13090.06|13090.06|13090.06|0
1649768110000|2022-04-12 12:55:10|13088.09|13088.09|13088.09|13088.09|13088.09|13088.09|13088.09|13088.09|0
1649768150000|2022-04-12 12:55:50|13092.03|13092.03|13090.06|13090.06|13092.03|13092.03|13090.06|13090.06|0
1649768160000|2022-04-12 12:56:00|13095.98|13095.98|13096.59|13096.59|13096.59|13096.59|13095.98|13095.98|0
1649768170000|2022-04-12 12:56:10|13098.56|13098.56|13098.56|13098.56|13098.56|13098.56|13098.56|13098.56|0
1649768180000|2022-04-12 12:56:20|13099.16|13099.16|13099.16|13099.16|13099.16|13099.16|13099.16|13099.16|0
1649768190000|2022-04-12 12:56:30|13101.21|13101.21|13101.21|13101.21|13101.21|13101.21|13101.21|13101.21|0
1649768210000|2022-04-12 12:56:50|13099.85|13099.85|13099.16|13099.16|13099.85|13099.85|13099.16|13099.16|0
1649768260000|2022-04-12 12:57:40|13097.19|13097.19|13092.17|13092.17|13097.19|13097.19|13092.17|13092.17|0
1649768300000|2022-04-12 12:58:20|13090.19|13090.19|13088.14|13088.14|13090.19|13090.19|13088.14|13088.14|0
1649768310000|2022-04-12 12:58:30|13088.83|13088.83|13088.83|13088.83|13088.83|13088.83|13088.83|13088.83|0
1649768360000|2022-04-12 12:59:20|13086.85|13086.85|13086.85|13086.85|13086.85|13086.85|13086.85|13086.85|0
1649768420000|2022-04-12 13:00:20|13085.48|13085.48|13086.17|13086.17|13086.17|13086.17|13085.48|13085.48|0
1649768440000|2022-04-12 13:00:40|13084.94|13084.94|13084.94|13084.94|13084.94|13084.94|13084.94|13084.94|0
1649768450000|2022-04-12 13:00:50|13085.35|13085.35|13085.76|13085.76|13085.76|13085.76|13085.35|13085.35|0
1649768470000|2022-04-12 13:01:10|13084.55|13084.55|13077.26|13077.26|13084.55|13084.55|13077.26|13077.26|0
1649768510000|2022-04-12 13:01:50|13075.29|13075.29|13073.31|13073.31|13075.29|13075.29|13073.31|13073.31|0
1649768540000|2022-04-12 13:02:20|13075.29|13075.29|13077.26|13077.26|13077.26|13077.26|13075.29|13075.29|0
1649768550000|2022-04-12 13:02:30|13079.24|13079.24|13079.24|13079.24|13079.24|13079.24|13079.24|13079.24|0
1649768640000|2022-04-12 13:04:00|13079.92|13079.92|13079.92|13079.92|13079.92|13079.92|13079.92|13079.92|0
1649768650000|2022-04-12 13:04:10|13080.6|13080.6|13082.65|13082.65|13082.65|13082.65|13080.6|13080.6|0
1649768670000|2022-04-12 13:04:30|13078.7|13078.7|13078.7|13078.7|13078.7|13078.7|13078.7|13078.7|0
1649768690000|2022-04-12 13:04:50|13079.31|13079.31|13079.31|13079.31|13079.31|13079.31|13079.31|13079.31|0
1649768710000|2022-04-12 13:05:10|13077.33|13077.33|13071.33|13071.33|13077.33|13077.33|13071.33|13071.33|0
1649768740000|2022-04-12 13:05:40|13075.28|13075.28|13075.28|13075.28|13075.28|13075.28|13075.28|13075.28|0
1649768760000|2022-04-12 13:06:00|13074.68|13074.68|13074.68|13074.68|13074.68|13074.68|13074.68|13074.68|0
1649768770000|2022-04-12 13:06:10|13068.76|13068.76|13068.76|13068.76|13068.76|13068.76|13068.76|13068.76|0
1649768820000|2022-04-12 13:07:00|13066.78|13066.78|13070.73|13070.73|13070.73|13070.73|13066.78|13066.78|0
1649768830000|2022-04-12 13:07:10|13069.36|13069.36|13069.36|13069.36|13069.36|13069.36|13069.36|13069.36|0
1649768840000|2022-04-12 13:07:20|13068.13|13068.13|13068.13|13068.13|13068.13|13068.13|13068.13|13068.13|0
1649768850000|2022-04-12 13:07:30|13066.76|13066.76|13066.76|13066.76|13066.76|13066.76|13066.76|13066.76|0
1649768870000|2022-04-12 13:07:50|13065.4|13065.4|13065.4|13065.4|13065.4|13065.4|13065.4|13065.4|0
1649768880000|2022-04-12 13:08:00|13066|13066|13065.46|13065.46|13066|13066|13065.46|13065.46|0
1649768920000|2022-04-12 13:08:40|13064.1|13064.1|13060.12|13060.12|13064.1|13064.1|13060.12|13060.12|0
1649768930000|2022-04-12 13:08:50|13059.44|13059.44|13051.44|13051.44|13059.44|13059.44|13051.44|13051.44|0
1649768940000|2022-04-12 13:09:00|13047.49|13047.49|13047.49|13047.49|13047.49|13047.49|13047.49|13047.49|0
1649768950000|2022-04-12 13:09:10|13048.17|13048.17|13049.38|13049.38|13049.38|13049.38|13048.17|13048.17|0
1649769010000|2022-04-12 13:10:10|13049.98|13049.98|13050.58|13050.58|13050.58|13050.58|13049.98|13049.98|0
1649769060000|2022-04-12 13:11:00|13049.98|13049.98|13049.98|13049.98|13049.98|13049.98|13049.98|13049.98|0
1649769100000|2022-04-12 13:11:40|13048|13048|13048|13048|13048|13048|13048|13048|0
1649769140000|2022-04-12 13:12:20|13046.03|13046.03|13046.03|13046.03|13046.03|13046.03|13046.03|13046.03|0
1649769160000|2022-04-12 13:12:40|13046.45|13046.45|13046.87|13046.87|13046.87|13046.87|13046.45|13046.45|0
1649769180000|2022-04-12 13:13:00|13046.27|13046.27|13046.27|13046.27|13046.27|13046.27|13046.27|13046.27|0
1649769240000|2022-04-12 13:14:00|13044.29|13044.29|13038.35|13038.35|13044.29|13044.29|13038.35|13038.35|0
1649769250000|2022-04-12 13:14:10|13037.75|13037.75|13037.75|13037.75|13037.75|13037.75|13037.75|13037.75|0
1649769280000|2022-04-12 13:14:40|13037.07|13037.07|13037.07|13037.07|13037.07|13037.07|13037.07|13037.07|0
1649769300000|2022-04-12 13:15:00|13038.27|13038.27|13039.09|13039.09|13039.09|13039.09|13038.27|13038.27|0
1649769310000|2022-04-12 13:15:10|13035.14|13035.14|13033.78|13033.78|13035.14|13035.14|13033.78|13033.78|0
1649769320000|2022-04-12 13:15:20|13035.75|13035.75|13037.12|13037.12|13037.12|13037.12|13035.75|13035.75|0
1649769330000|2022-04-12 13:15:30|13036.52|13036.52|13036.52|13036.52|13036.52|13036.52|13036.52|13036.52|0
1649769340000|2022-04-12 13:15:40|13037.34|13037.34|13037.34|13037.34|13037.34|13037.34|13037.34|13037.34|0
1649769370000|2022-04-12 13:16:10|13039.31|13039.31|13039.31|13039.31|13039.31|13039.31|13039.31|13039.31|0
1649769390000|2022-04-12 13:16:30|13041.36|13041.36|13045.31|13045.31|13045.31|13045.31|13041.36|13041.36|0
1649769400000|2022-04-12 13:16:40|13047.29|13047.29|13047.29|13047.29|13047.29|13047.29|13047.29|13047.29|0
1649769450000|2022-04-12 13:17:30|13047.97|13047.97|13048.65|13048.65|13048.65|13048.65|13047.97|13047.97|0
1649769470000|2022-04-12 13:17:50|13047.29|13047.29|13046.46|13046.46|13047.29|13047.29|13046.46|13046.46|0
1649769500000|2022-04-12 13:18:20|13036.59|13036.59|13037.82|13037.82|13037.82|13037.82|13036.59|13036.59|0
1649769560000|2022-04-12 13:19:20|13038.51|13038.51|13038.51|13038.51|13038.51|13038.51|13038.51|13038.51|0
1649769570000|2022-04-12 13:19:30|13039.87|13039.87|13039.87|13039.87|13039.87|13039.87|13039.87|13039.87|0
1649769610000|2022-04-12 13:20:10|13037.9|13037.9|13037.9|13037.9|13037.9|13037.9|13037.9|13037.9|0
1649769620000|2022-04-12 13:20:20|13036.53|13036.53|13036.53|13036.53|13036.53|13036.53|13036.53|13036.53|0
1649769630000|2022-04-12 13:20:30|13034.56|13034.56|13034.56|13034.56|13034.56|13034.56|13034.56|13034.56|0
1649769640000|2022-04-12 13:20:40|13033.19|13033.19|13033.19|13033.19|13033.19|13033.19|13033.19|13033.19|0
1649769650000|2022-04-12 13:20:50|13032.51|13032.51|13032.51|13032.51|13032.51|13032.51|13032.51|13032.51|0
1649769680000|2022-04-12 13:21:20|13034.48|13034.48|13036.46|13036.46|13036.46|13036.46|13034.48|13034.48|0
1649769690000|2022-04-12 13:21:30|13034.48|13034.48|13034.48|13034.48|13034.48|13034.48|13034.48|13034.48|0
1649769700000|2022-04-12 13:21:40|13035.32|13035.32|13033.13|13033.13|13035.32|13035.32|13033.13|13033.13|0
1649769710000|2022-04-12 13:21:50|13032.53|13032.53|13032.6|13032.6|13032.6|13032.6|13032.53|13032.53|0
1649769730000|2022-04-12 13:22:10|13034.57|13034.57|13034.57|13034.57|13034.57|13034.57|13034.57|13034.57|0
1649769780000|2022-04-12 13:23:00|13030.62|13030.62|13030.62|13030.62|13030.62|13030.62|13030.62|13030.62|0
1649769810000|2022-04-12 13:23:30|13031.23|13031.23|13032.43|13032.43|13032.43|13032.43|13031.23|13031.23|0
1649769850000|2022-04-12 13:24:10|13033.03|13033.03|13032.09|13032.09|13033.03|13033.03|13032.09|13032.09|0
1649769860000|2022-04-12 13:24:20|13031.48|13031.48|13032.09|13032.09|13032.09|13032.09|13031.48|13031.48|0
1649769880000|2022-04-12 13:24:40|13033.45|13033.45|13037.4|13037.4|13037.4|13037.4|13033.45|13033.45|0
1649769910000|2022-04-12 13:25:10|13031.48|13031.48|13031.48|13031.48|13031.48|13031.48|13031.48|13031.48|0
1649769940000|2022-04-12 13:25:40|13030.88|13030.88|13031.48|13031.48|13031.48|13031.48|13030.88|13030.88|0
1649769960000|2022-04-12 13:26:00|13030.88|13030.88|13030.88|13030.88|13030.88|13030.88|13030.88|13030.88|0
1649769970000|2022-04-12 13:26:10|13032.85|13032.85|13034.83|13034.83|13034.83|13034.83|13032.85|13032.85|0
1649770000000|2022-04-12 13:26:40|13034.14|13034.14|13034.14|13034.14|13034.14|13034.14|13034.14|13034.14|0
1649770010000|2022-04-12 13:26:50|13038.09|13038.09|13038.09|13038.09|13038.09|13038.09|13038.09|13038.09|0
1649770060000|2022-04-12 13:27:40|13037.49|13037.49|13037.49|13037.49|13037.49|13037.49|13037.49|13037.49|0
1649770070000|2022-04-12 13:27:50|13036.12|13036.12|13036.12|13036.12|13036.12|13036.12|13036.12|13036.12|0
1649770100000|2022-04-12 13:28:20|13036.72|13036.72|13036.72|13036.72|13036.72|13036.72|13036.72|13036.72|0
1649770120000|2022-04-12 13:28:40|13035.36|13035.36|13035.36|13035.36|13035.36|13035.36|13035.36|13035.36|0
1649770170000|2022-04-12 13:29:30|13034.67|13034.67|13034.67|13034.67|13034.67|13034.67|13034.67|13034.67|0
1649770200000|2022-04-12 13:30:00|13036.65|13036.65|13048.08|13048.08|13048.08|13048.08|13036.65|13036.65|0
1649770210000|2022-04-12 13:30:10|13042.16|13042.16|13040.11|13040.11|13042.16|13042.16|13040.11|13040.11|0
1649770230000|2022-04-12 13:30:30|13039.27|13039.27|13032.32|13032.32|13039.27|13039.27|13032.32|13032.32|0
1649770240000|2022-04-12 13:30:40|13034.3|13034.3|13034.3|13034.3|13034.3|13034.3|13034.3|13034.3|0
1649770260000|2022-04-12 13:31:00|13028.37|13028.37|13029.13|13029.13|13033.15|13033.15|13027.84|13027.84|0
1649770270000|2022-04-12 13:31:10|13033.08|13033.08|13037.03|13037.03|13037.03|13037.03|13033.08|13033.08|0
1649770310000|2022-04-12 13:31:50|13036.62|13036.62|13020.41|13020.41|13036.62|13036.62|13020.41|13020.41|0
1649770320000|2022-04-12 13:32:00|13019.87|13019.87|13020.28|13020.28|13020.28|13020.28|13019.05|13019.05|0
1649770330000|2022-04-12 13:32:10|13022.26|13022.26|13024.23|13024.23|13024.23|13024.23|13022.26|13022.26|0
1649770340000|2022-04-12 13:32:20|13023.7|13023.7|13023.7|13023.7|13023.7|13023.7|13023.7|13023.7|0
1649770350000|2022-04-12 13:32:30|13021.72|13021.72|13021.72|13021.72|13021.72|13021.72|13021.72|13021.72|0
1649770360000|2022-04-12 13:32:40|13020.52|13020.52|13019.15|13019.15|13020.52|13020.52|13019.15|13019.15|0
1649770370000|2022-04-12 13:32:50|13015.2|13015.2|13015.2|13015.2|13015.2|13015.2|13015.2|13015.2|0
1649770380000|2022-04-12 13:33:00|13015.61|13015.61|13011.66|13011.66|13015.61|13015.61|13011.66|13011.66|0
1649770390000|2022-04-12 13:33:10|13012.2|13012.2|13022.07|13022.07|13022.07|13022.07|13012.2|13012.2|0
1649770400000|2022-04-12 13:33:20|13020.1|13020.1|13020.1|13020.1|13020.1|13020.1|13020.1|13020.1|0
1649770420000|2022-04-12 13:33:40|13019.56|13019.56|13016.83|13016.83|13019.56|13019.56|13016.83|13016.83|0
1649770430000|2022-04-12 13:33:50|13017.51|13017.51|13017.51|13017.51|13017.51|13017.51|13017.51|13017.51|0
1649770440000|2022-04-12 13:34:00|13016.83|13016.83|13016.83|13016.83|13016.83|13016.83|13016.83|13016.83|0
1649770450000|2022-04-12 13:34:10|13012.88|13012.88|13013.62|13013.62|13014.85|13014.85|13012.88|13012.88|0
1649770480000|2022-04-12 13:34:40|13007.7|13007.7|13005.72|13005.72|13007.7|13007.7|13005.72|13005.72|0
1649770490000|2022-04-12 13:34:50|13007.09|13007.09|13005.11|13005.11|13007.09|13007.09|13005.11|13005.11|0
1649770500000|2022-04-12 13:35:00|13007.09|13007.09|13007.09|13007.09|13007.09|13007.09|13007.09|13007.09|0
1649770510000|2022-04-12 13:35:10|13005.11|13005.11|13005.11|13005.11|13005.11|13005.11|13005.11|13005.11|0
1649770520000|2022-04-12 13:35:20|13003.14|13003.14|13003.14|13003.14|13003.82|13003.82|13003.14|13003.14|0
1649770530000|2022-04-12 13:35:30|13002.46|13002.46|13002.46|13002.46|13002.46|13002.46|13002.46|13002.46|0
1649770540000|2022-04-12 13:35:40|12998.51|12998.51|12995.17|12995.17|12998.51|12998.51|12995.17|12995.17|0
1649770550000|2022-04-12 13:35:50|12995.85|12995.85|12995.85|12995.85|12995.85|12995.85|12995.85|12995.85|0
1649770560000|2022-04-12 13:36:00|12999.8|12999.8|12996.54|12996.54|13000.49|13000.49|12996.54|12996.54|0
1649770570000|2022-04-12 13:36:10|12990.61|12990.61|12990.61|12990.61|12990.61|12990.61|12990.61|12990.61|0
1649770580000|2022-04-12 13:36:20|12991.3|12991.3|12991.3|12991.3|12991.3|12991.3|12991.3|12991.3|0
1649770600000|2022-04-12 13:36:40|12990.69|12990.69|12990.09|12990.09|12990.69|12990.69|12990.09|12990.09|0
1649770620000|2022-04-12 13:37:00|12998.07|12998.07|12998.07|12998.07|12998.07|12998.07|12998.07|12998.07|0
1649770650000|2022-04-12 13:37:30|12999.14|12999.14|12999.14|12999.14|12999.14|12999.14|12999.14|12999.14|0
1649770660000|2022-04-12 13:37:40|12993.22|12993.22|12989.8|12989.8|12993.22|12993.22|12989.8|12989.8|0
1649770670000|2022-04-12 13:37:50|12988.43|12988.43|12988.43|12988.43|12988.43|12988.43|12988.43|12988.43|0
1649770680000|2022-04-12 13:38:00|12982.51|12982.51|12985.92|12985.92|12985.92|12985.92|12981.29|12981.29|0
1649770720000|2022-04-12 13:38:40|12987.89|12987.89|12989.86|12989.86|12989.86|12989.86|12987.89|12987.89|0
1649770730000|2022-04-12 13:38:50|12993.81|12993.81|12993.81|12993.81|12993.81|12993.81|12993.81|12993.81|0
1649770740000|2022-04-12 13:39:00|12994.88|12994.88|13004.13|13004.13|13004.13|13004.13|12994.47|12994.47|0
1649770750000|2022-04-12 13:39:10|13004.67|13004.67|13004.67|13004.67|13004.67|13004.67|13004.67|13004.67|0
1649770760000|2022-04-12 13:39:20|13005.08|13005.08|13009.03|13009.03|13009.03|13009.03|13005.08|13005.08|0
1649770770000|2022-04-12 13:39:30|13009.63|13009.63|13012.82|13012.82|13012.82|13012.82|13009.63|13009.63|0
1649770780000|2022-04-12 13:39:40|13008.87|13008.87|13008.87|13008.87|13008.87|13008.87|13008.87|13008.87|0
1649770790000|2022-04-12 13:39:50|13010.85|13010.85|13010.85|13010.85|13010.85|13010.85|13010.85|13010.85|0
1649770810000|2022-04-12 13:40:10|13004.93|13004.93|13006.9|13006.9|13006.9|13006.9|13004.93|13004.93|0
1649770840000|2022-04-12 13:40:40|13008.71|13008.71|13008.71|13008.71|13008.71|13008.71|13008.71|13008.71|0
1649770850000|2022-04-12 13:40:50|13010.68|13010.68|13010.68|13010.68|13010.68|13010.68|13010.68|13010.68|0
1649770860000|2022-04-12 13:41:00|13011.37|13011.37|13013.34|13013.34|13013.34|13013.34|13011.37|13011.37|0
1649770900000|2022-04-12 13:41:40|13017.44|13017.44|13008.78|13008.78|13017.44|13017.44|13008.78|13008.78|0
1649770920000|2022-04-12 13:42:00|13009.47|13009.47|13009.47|13009.47|13009.47|13009.47|13009.47|13009.47|0
1649770930000|2022-04-12 13:42:10|13010.15|13010.15|13011.71|13011.71|13011.71|13011.71|13009.73|13009.73|0
1649770940000|2022-04-12 13:42:20|13012.39|13012.39|13015.73|13015.73|13015.73|13015.73|13012.39|13012.39|0
1649770960000|2022-04-12 13:42:40|13019.68|13019.68|13019.68|13019.68|13019.68|13019.68|13019.68|13019.68|0
1649770980000|2022-04-12 13:43:00|13023.63|13023.63|13025.6|13025.6|13025.6|13025.6|13023.63|13023.63|0
1649771000000|2022-04-12 13:43:20|13027.58|13027.58|13026.63|13026.63|13027.58|13027.58|13026.21|13026.21|0
1649771010000|2022-04-12 13:43:30|13028.61|13028.61|13028.61|13028.61|13028.61|13028.61|13028.61|13028.61|0
1649771030000|2022-04-12 13:43:50|13020.4|13020.4|13019.72|13019.72|13020.4|13020.4|13019.72|13019.72|0
1649771050000|2022-04-12 13:44:10|13015.77|13015.77|13015.77|13015.77|13015.77|13015.77|13015.77|13015.77|0
1649771080000|2022-04-12 13:44:40|13014.4|13014.4|13014.4|13014.4|13014.4|13014.4|13014.4|13014.4|0
1649771090000|2022-04-12 13:44:50|13013.14|13013.14|13008.74|13008.74|13013.14|13013.14|13008.74|13008.74|0
1649771100000|2022-04-12 13:45:00|13010.71|13010.71|13011.39|13011.39|13011.39|13011.39|13010.03|13010.03|0
1649771110000|2022-04-12 13:45:10|13013.37|13013.37|13013.37|13013.37|13013.37|13013.37|13013.37|13013.37|0
1649771150000|2022-04-12 13:45:50|13014.05|13014.05|13013.37|13013.37|13014.05|13014.05|13013.37|13013.37|0
1649771160000|2022-04-12 13:46:00|13017.32|13017.32|13017.32|13017.32|13017.32|13017.32|13017.32|13017.32|0
1649771170000|2022-04-12 13:46:10|13018|13018|13018|13018|13018|13018|13018|13018|0
1649771200000|2022-04-12 13:46:40|13017.32|13017.32|13017.32|13017.32|13017.32|13017.32|13017.32|13017.32|0
1649771220000|2022-04-12 13:47:00|13019.29|13019.29|13019.29|13019.29|13019.29|13019.29|13019.29|13019.29|0
1649771230000|2022-04-12 13:47:10|13021.27|13021.27|13024.61|13024.61|13025.29|13025.29|13021.27|13021.27|0
1649771240000|2022-04-12 13:47:20|13020.66|13020.66|13018.69|13018.69|13020.66|13020.66|13018.69|13018.69|0
1649771260000|2022-04-12 13:47:40|13019.89|13019.89|13025.06|13025.06|13025.06|13025.06|13019.89|13019.89|0
1649771270000|2022-04-12 13:47:50|13024.38|13024.38|13024.38|13024.38|13024.38|13024.38|13024.38|13024.38|0
1649771280000|2022-04-12 13:48:00|13025.06|13025.06|13025.75|13025.75|13025.75|13025.75|13025.06|13025.06|0
1649771290000|2022-04-12 13:48:10|13026.16|13026.16|13027|13027|13027|13027|13026.16|13026.16|0
1649771350000|2022-04-12 13:49:10|13028.97|13028.97|13030.95|13030.95|13030.95|13030.95|13028.97|13028.97|0
1649771360000|2022-04-12 13:49:20|13031.63|13031.63|13031.63|13031.63|13031.63|13031.63|13031.63|13031.63|0
1649771370000|2022-04-12 13:49:30|13032.05|13032.05|13030.08|13030.08|13032.05|13032.05|13030.08|13030.08|0
1649771400000|2022-04-12 13:50:00|13028.03|13028.03|13028.71|13028.71|13028.71|13028.71|13028.03|13028.03|0
1649771430000|2022-04-12 13:50:30|13027.34|13027.34|13027.88|13027.88|13027.88|13027.88|13027.34|13027.34|0
1649771450000|2022-04-12 13:50:50|13029.85|13029.85|13031.91|13031.91|13031.91|13031.91|13029.85|13029.85|0
1649771470000|2022-04-12 13:51:10|13032.32|13032.32|13032.32|13032.32|13032.32|13032.32|13032.32|13032.32|0
1649771480000|2022-04-12 13:51:20|13032.73|13032.73|13032.73|13032.73|13032.73|13032.73|13032.73|13032.73|0
1649771520000|2022-04-12 13:52:00|13036.68|13036.68|13036.68|13036.68|13036.68|13036.68|13036.68|13036.68|0
1649771530000|2022-04-12 13:52:10|13038.65|13038.65|13038.65|13038.65|13038.65|13038.65|13038.65|13038.65|0
1649771550000|2022-04-12 13:52:30|13038.05|13038.05|13038.05|13038.05|13038.05|13038.05|13038.05|13038.05|0
1649771570000|2022-04-12 13:52:50|13038.87|13038.87|13034.92|13034.92|13038.87|13038.87|13034.92|13034.92|0
1649771580000|2022-04-12 13:53:00|13035.34|13035.34|13036.41|13036.41|13036.41|13036.41|13035.34|13035.34|0
1649771610000|2022-04-12 13:53:30|13037.1|13037.1|13037.1|13037.1|13037.1|13037.1|13037.1|13037.1|0
1649771640000|2022-04-12 13:54:00|13044.99|13044.99|13045.4|13045.4|13045.4|13045.4|13044.99|13044.99|0
1649771650000|2022-04-12 13:54:10|13043.43|13043.43|13045.83|13045.83|13045.83|13045.83|13043.43|13043.43|0
1649771660000|2022-04-12 13:54:20|13047.88|13047.88|13049.24|13049.24|13049.24|13049.24|13047.88|13047.88|0
1649771670000|2022-04-12 13:54:30|13051.05|13051.05|13051.05|13051.05|13051.05|13051.05|13051.05|13051.05|0
1649771680000|2022-04-12 13:54:40|13053.03|13053.03|13053.03|13053.03|13053.03|13053.03|13053.03|13053.03|0
1649771700000|2022-04-12 13:55:00|13049.69|13049.69|13049.69|13049.69|13049.69|13049.69|13049.69|13049.69|0
1649771730000|2022-04-12 13:55:30|13045.74|13045.74|13049.69|13049.69|13049.69|13049.69|13043.76|13043.76|0
1649771740000|2022-04-12 13:55:40|13050.37|13050.37|13050.37|13050.37|13050.37|13050.37|13050.37|13050.37|0
1649771750000|2022-04-12 13:55:50|13048.4|13048.4|13048.4|13048.4|13048.4|13048.4|13048.4|13048.4|0
1649771770000|2022-04-12 13:56:10|13049.6|13049.6|13049.6|13049.6|13049.6|13049.6|13049.6|13049.6|0
1649771780000|2022-04-12 13:56:20|13050.21|13050.21|13050.21|13050.21|13050.21|13050.21|13050.21|13050.21|0
1649771840000|2022-04-12 13:57:20|13050.89|13050.89|13050.89|13050.89|13050.89|13050.89|13050.89|13050.89|0
1649771880000|2022-04-12 13:58:00|13051.57|13051.57|13051.57|13051.57|13051.57|13051.57|13051.57|13051.57|0
1649771900000|2022-04-12 13:58:20|13052.11|13052.11|13052.11|13052.11|13052.11|13052.11|13052.11|13052.11|0
1649771950000|2022-04-12 13:59:10|13051.51|13051.51|13053.56|13053.56|13053.56|13053.56|13051.51|13051.51|0
1649771980000|2022-04-12 13:59:40|13055.61|13055.61|13055.61|13055.61|13055.61|13055.61|13055.61|13055.61|0
1649772010000|2022-04-12 14:00:10|13054.24|13054.24|13054.92|13054.92|13054.92|13054.92|13054.24|13054.24|0
1649772040000|2022-04-12 14:00:40|13052.95|13052.95|13048.92|13048.92|13052.95|13052.95|13048.92|13048.92|0
1649772060000|2022-04-12 14:01:00|13050.29|13050.29|13059.56|13059.56|13059.56|13059.56|13050.29|13050.29|0
1649772120000|2022-04-12 14:02:00|13061.53|13061.53|13063.51|13063.51|13063.51|13063.51|13061.53|13061.53|0
1649772140000|2022-04-12 14:02:20|13061.53|13061.53|13061.53|13061.53|13061.53|13061.53|13061.53|13061.53|0
1649772170000|2022-04-12 14:02:50|13057.58|13057.58|13062.9|13062.9|13062.9|13062.9|13057.58|13057.58|0
1649772180000|2022-04-12 14:03:00|13061.53|13061.53|13066.77|13066.77|13069.43|13069.43|13061.53|13061.53|0
1649772210000|2022-04-12 14:03:30|13064.8|13064.8|13060.16|13060.16|13064.8|13064.8|13060.16|13060.16|0
1649772230000|2022-04-12 14:03:50|13059.48|13059.48|13059.48|13059.48|13059.48|13059.48|13059.48|13059.48|0
1649772240000|2022-04-12 14:04:00|13060.85|13060.85|13060.85|13060.85|13060.85|13060.85|13060.85|13060.85|0
1649772290000|2022-04-12 14:04:50|13059.48|13059.48|13058.8|13058.8|13059.48|13059.48|13058.8|13058.8|0
1649772300000|2022-04-12 14:05:00|13060.77|13060.77|13062.75|13062.75|13062.75|13062.75|13060.77|13060.77|0
1649772330000|2022-04-12 14:05:30|13064.72|13064.72|13064.72|13064.72|13064.72|13064.72|13064.72|13064.72|0
1649772340000|2022-04-12 14:05:40|13065.32|13065.32|13069.27|13069.27|13069.27|13069.27|13065.32|13065.32|0
1649772400000|2022-04-12 14:06:40|13069.96|13069.96|13069.96|13069.96|13069.96|13069.96|13069.96|13069.96|0
1649772420000|2022-04-12 14:07:00|13067.98|13067.98|13068.66|13068.66|13068.66|13068.66|13067.98|13067.98|0
1649772440000|2022-04-12 14:07:20|13066.69|13066.69|13065.48|13065.48|13066.69|13066.69|13065.48|13065.48|0
1649772450000|2022-04-12 14:07:30|13064.88|13064.88|13064.88|13064.88|13064.88|13064.88|13064.88|13064.88|0
1649772470000|2022-04-12 14:07:50|13064.28|13064.28|13064.28|13064.28|13064.28|13064.28|13064.28|13064.28|0
1649772490000|2022-04-12 14:08:10|13060.33|13060.33|13060.33|13060.33|13060.33|13060.33|13060.33|13060.33|0
1649772500000|2022-04-12 14:08:20|13059.65|13059.65|13059.65|13059.65|13059.65|13059.65|13059.65|13059.65|0
1649772540000|2022-04-12 14:09:00|13058.96|13058.96|13058.96|13058.96|13058.96|13058.96|13058.96|13058.96|0
1649772610000|2022-04-12 14:10:10|13058.28|13058.28|13058.96|13058.96|13058.96|13058.96|13058.28|13058.28|0
1649772620000|2022-04-12 14:10:20|13059.65|13059.65|13059.65|13059.65|13059.65|13059.65|13059.65|13059.65|0
1649772660000|2022-04-12 14:11:00|13058.96|13058.96|13058.96|13058.96|13058.96|13058.96|13058.96|13058.96|0
1649772670000|2022-04-12 14:11:10|13057.6|13057.6|13057.6|13057.6|13057.6|13057.6|13057.6|13057.6|0
1649772680000|2022-04-12 14:11:20|13056.99|13056.99|13056.99|13056.99|13056.99|13056.99|13056.99|13056.99|0
1649772690000|2022-04-12 14:11:30|13052.48|13052.48|13051.41|13051.41|13052.48|13052.48|13051.41|13051.41|0
1649772700000|2022-04-12 14:11:40|13053.46|13053.46|13053.46|13053.46|13053.46|13053.46|13053.46|13053.46|0
1649772720000|2022-04-12 14:12:00|13054.3|13054.3|13054.3|13054.3|13054.3|13054.3|13054.3|13054.3|0
1649772730000|2022-04-12 14:12:10|13052.33|13052.33|13051.64|13051.64|13052.33|13052.33|13051.64|13051.64|0
1649772740000|2022-04-12 14:12:20|13053.62|13053.62|13053.62|13053.62|13053.62|13053.62|13053.62|13053.62|0
1649772780000|2022-04-12 14:13:00|13054.15|13054.15|13050.62|13050.62|13054.56|13054.56|13050.62|13050.62|0
1649772840000|2022-04-12 14:14:00|13046.67|13046.67|13046.67|13046.67|13046.67|13046.67|13046.67|13046.67|0
1649772850000|2022-04-12 14:14:10|13046.13|13046.13|13046.13|13046.13|13046.13|13046.13|13046.13|13046.13|0
1649772860000|2022-04-12 14:14:20|13042.18|13042.18|13042.18|13042.18|13042.18|13042.18|13042.18|13042.18|0
1649772880000|2022-04-12 14:14:40|13042.78|13042.78|13042.78|13042.78|13042.78|13042.78|13042.78|13042.78|0
1649772890000|2022-04-12 14:14:50|13042.18|13042.18|13046.13|13046.13|13046.13|13046.13|13042.18|13042.18|0
1649772930000|2022-04-12 14:15:30|13044.16|13044.16|13044.16|13044.16|13044.16|13044.16|13044.16|13044.16|0
1649772940000|2022-04-12 14:15:40|13043.47|13043.47|13043.47|13043.47|13043.47|13043.47|13043.47|13043.47|0
1649772950000|2022-04-12 14:15:50|13043.06|13043.06|13043.06|13043.06|13043.06|13043.06|13043.06|13043.06|0
1649772960000|2022-04-12 14:16:00|13041.09|13041.09|13041.09|13041.09|13041.09|13041.09|13041.09|13041.09|0
1649772980000|2022-04-12 14:16:20|13041.77|13041.77|13041.77|13041.77|13042.45|13042.45|13041.77|13041.77|0
1649773020000|2022-04-12 14:17:00|13039.72|13039.72|13039.04|13039.04|13039.72|13039.72|13039.04|13039.04|0
1649773030000|2022-04-12 14:17:10|13037.06|13037.06|13037.06|13037.06|13037.06|13037.06|13037.06|13037.06|0
1649773050000|2022-04-12 14:17:30|13033.11|13033.11|13033.11|13033.11|13033.11|13033.11|13033.11|13033.11|0
1649773060000|2022-04-12 14:17:40|13037.06|13037.06|13037.06|13037.06|13037.06|13037.06|13037.06|13037.06|0
1649773130000|2022-04-12 14:18:50|13036.38|13036.38|13036.38|13036.38|13036.38|13036.38|13036.38|13036.38|0
1649773140000|2022-04-12 14:19:00|13030.45|13030.45|13030.45|13030.45|13030.45|13030.45|13030.45|13030.45|0
1649773160000|2022-04-12 14:19:20|13031.82|13031.82|13031.82|13031.82|13031.82|13031.82|13031.82|13031.82|0
1649773170000|2022-04-12 14:19:30|13029.85|13029.85|13029.85|13029.85|13029.85|13029.85|13029.85|13029.85|0
1649773180000|2022-04-12 14:19:40|13028.48|13028.48|13034.4|13034.4|13034.4|13034.4|13028.48|13028.48|0
1649773200000|2022-04-12 14:20:00|13033.99|13033.99|13033.99|13033.99|13033.99|13033.99|13033.99|13033.99|0
1649773220000|2022-04-12 14:20:20|13030.04|13030.04|13030.04|13030.04|13030.04|13030.04|13030.04|13030.04|0
1649773230000|2022-04-12 14:20:30|13033.99|13033.99|13033.99|13033.99|13033.99|13033.99|13033.99|13033.99|0
1649773240000|2022-04-12 14:20:40|13030.04|13030.04|13030.04|13030.04|13030.04|13030.04|13030.04|13030.04|0
1649773290000|2022-04-12 14:21:30|13036.04|13036.04|13036.65|13036.65|13036.65|13036.65|13036.04|13036.04|0
1649773320000|2022-04-12 14:22:00|13034.6|13034.6|13035.28|13035.28|13035.28|13035.28|13034.6|13034.6|0
1649773340000|2022-04-12 14:22:20|13033.3|13033.3|13033.3|13033.3|13033.3|13033.3|13033.3|13033.3|0
1649773350000|2022-04-12 14:22:30|13027.38|13027.38|13027.38|13027.38|13027.38|13027.38|13027.38|13027.38|0
1649773380000|2022-04-12 14:23:00|13028.06|13028.06|13026.09|13026.09|13028.06|13028.06|13026.09|13026.09|0
1649773390000|2022-04-12 14:23:10|13024.88|13024.88|13024.88|13024.88|13024.88|13024.88|13024.88|13024.88|0
1649773400000|2022-04-12 14:23:20|13022.83|13022.83|13018.88|13018.88|13022.83|13022.83|13018.88|13018.88|0
1649773410000|2022-04-12 14:23:30|13018.35|13018.35|13018.35|13018.35|13018.35|13018.35|13018.35|13018.35|0
1649773430000|2022-04-12 14:23:50|13019.03|13019.03|13019.03|13019.03|13019.03|13019.03|13019.03|13019.03|0
1649773440000|2022-04-12 14:24:00|13024.96|13024.96|13022.98|13022.98|13024.96|13024.96|13022.98|13022.98|0
1649773480000|2022-04-12 14:24:40|13021.01|13021.01|13019.03|13019.03|13021.01|13021.01|13019.03|13019.03|0
1649773500000|2022-04-12 14:25:00|13015.08|13015.08|13015.08|13015.08|13015.08|13015.08|13015.08|13015.08|0
1649773510000|2022-04-12 14:25:10|13017.06|13017.06|13016.64|13016.64|13017.06|13017.06|13016.64|13016.64|0
1649773540000|2022-04-12 14:25:40|13015.95|13015.95|13015.95|13015.95|13015.95|13015.95|13015.95|13015.95|0
1649773580000|2022-04-12 14:26:20|13017.32|13017.32|13018|13018|13018|13018|13017.32|13017.32|0
1649773590000|2022-04-12 14:26:30|13017.32|13017.32|13016.36|13016.36|13017.32|13017.32|13016.36|13016.36|0
1649773600000|2022-04-12 14:26:40|13013.1|13013.1|13013.1|13013.1|13013.1|13013.1|13013.1|13013.1|0
1649773620000|2022-04-12 14:27:00|13012.69|13012.69|13012.69|13012.69|13012.69|13012.69|13012.69|13012.69|0
1649773640000|2022-04-12 14:27:20|13014.66|13014.66|13018|13018|13018|13018|13014.66|13014.66|0
1649773670000|2022-04-12 14:27:50|13017.32|13017.32|13018|13018|13018|13018|13017.32|13017.32|0
1649773680000|2022-04-12 14:28:00|13018.41|13018.41|13018.41|13018.41|13018.41|13018.41|13018.41|13018.41|0
1649773710000|2022-04-12 14:28:30|13014.46|13014.46|13013.18|13013.18|13014.46|13014.46|13013.18|13013.18|0
1649773730000|2022-04-12 14:28:50|13013.86|13013.86|13013.86|13013.86|13013.86|13013.86|13013.86|13013.86|0
1649773750000|2022-04-12 14:29:10|13014.27|13014.27|13014.27|13014.27|13014.27|13014.27|13014.27|13014.27|0
1649773760000|2022-04-12 14:29:20|13016.24|13016.24|13016.24|13016.24|13016.24|13016.24|13016.24|13016.24|0
1649773780000|2022-04-12 14:29:40|13014.88|13014.88|13014.88|13014.88|13014.88|13014.88|13014.88|13014.88|0
1649773790000|2022-04-12 14:29:50|13016.85|13016.85|13014.27|13014.27|13016.85|13016.85|13014.27|13014.27|0
1649773800000|2022-04-12 14:30:00|13016.25|13016.25|13018.83|13018.83|13022.17|13022.17|13016.25|13016.25|0
1649773820000|2022-04-12 14:30:20|13020.81|13020.81|13023.46|13023.46|13023.46|13023.46|13019.51|13019.51|0
1649773830000|2022-04-12 14:30:30|13021.49|13021.49|13021.49|13021.49|13021.49|13021.49|13021.49|13021.49|0
1649773860000|2022-04-12 14:31:00|13020.89|13020.89|13020.89|13020.89|13020.89|13020.89|13018.91|13018.91|0
1649773870000|2022-04-12 14:31:10|13022.86|13022.86|13019.52|13019.52|13022.86|13022.86|13019.52|13019.52|0
1649773900000|2022-04-12 14:31:40|13018.84|13018.84|13018.15|13018.15|13018.84|13018.84|13018.15|13018.15|0
1649773920000|2022-04-12 14:32:00|13017.33|13017.33|13016.04|13016.04|13017.33|13017.33|13015.36|13015.36|0
1649773950000|2022-04-12 14:32:30|13014.07|13014.07|13014.07|13014.07|13014.07|13014.07|13014.07|13014.07|0
1649773970000|2022-04-12 14:32:50|13012.7|13012.7|13013.68|13013.68|13013.68|13013.68|13011.63|13011.63|0
1649773980000|2022-04-12 14:33:00|13015.28|13015.28|13013.92|13013.92|13015.28|13015.28|13013.92|13013.92|0
1649774000000|2022-04-12 14:33:20|13011.94|13011.94|13011.94|13011.94|13011.94|13011.94|13011.94|13011.94|0
1649774020000|2022-04-12 14:33:40|13009.89|13009.89|13009.29|13009.29|13009.89|13009.89|13009.29|13009.29|0
1649774060000|2022-04-12 14:34:20|13009.97|13009.97|13009.97|13009.97|13009.97|13009.97|13009.97|13009.97|0
1649774080000|2022-04-12 14:34:40|13013.92|13013.92|13013.92|13013.92|13013.92|13013.92|13013.92|13013.92|0
1649774090000|2022-04-12 14:34:50|13011.95|13011.95|13011.95|13011.95|13011.95|13011.95|13011.95|13011.95|0
1649774120000|2022-04-12 14:35:20|13012.63|13012.63|13018.4|13018.4|13021.06|13021.06|13012.63|13012.63|0
1649774130000|2022-04-12 14:35:30|13018.81|13018.81|13018.81|13018.81|13018.81|13018.81|13018.81|13018.81|0
1649774160000|2022-04-12 14:36:00|13019.22|13019.22|13017.85|13017.85|13019.22|13019.22|13017.85|13017.85|0
1649774200000|2022-04-12 14:36:40|13017.17|13017.17|13017.85|13017.85|13017.85|13017.85|13017.17|13017.17|0
1649774220000|2022-04-12 14:37:00|13015.88|13015.88|13019.83|13019.83|13019.83|13019.83|13015.88|13015.88|0
1649774230000|2022-04-12 14:37:10|13019.14|13019.14|13017.17|13017.17|13019.14|13019.14|13017.17|13017.17|0
1649774280000|2022-04-12 14:38:00|13015.19|13015.19|13013.22|13013.22|13015.19|13015.19|13013.22|13013.22|0
1649774290000|2022-04-12 14:38:10|13012.54|13012.54|13010.78|13010.78|13012.54|13012.54|13010.78|13010.78|0
1649774300000|2022-04-12 14:38:20|13008.81|13008.81|13008.81|13008.81|13008.81|13008.81|13008.81|13008.81|0
1649774310000|2022-04-12 14:38:30|13010.78|13010.78|13010.78|13010.78|13010.78|13010.78|13010.78|13010.78|0
1649774320000|2022-04-12 14:38:40|13012.75|13012.75|13012.75|13012.75|13012.75|13012.75|13012.75|13012.75|0
1649774360000|2022-04-12 14:39:20|13011.93|13011.93|13013.98|13013.98|13013.98|13013.98|13011.93|13011.93|0
1649774380000|2022-04-12 14:39:40|13012.01|13012.01|13012.69|13012.69|13012.69|13012.69|13012.01|13012.01|0
1649774400000|2022-04-12 14:40:00|13012.16|13012.16|13012.16|13012.16|13012.16|13012.16|13012.16|13012.16|0
1649774410000|2022-04-12 14:40:10|13014.13|13014.13|13013.45|13013.45|13014.13|13014.13|13013.45|13013.45|0
1649774420000|2022-04-12 14:40:20|13012.24|13012.24|13012.24|13012.24|13012.24|13012.24|13012.24|13012.24|0
1649774430000|2022-04-12 14:40:30|13012.85|13012.85|13012.85|13012.85|13012.85|13012.85|13012.85|13012.85|0
1649774450000|2022-04-12 14:40:50|13010.87|13010.87|13010.87|13010.87|13010.87|13010.87|13010.87|13010.87|0
1649774460000|2022-04-12 14:41:00|13010.19|13010.19|13009.5|13009.5|13010.19|13010.19|13009.5|13009.5|0
1649774480000|2022-04-12 14:41:20|13011.48|13011.48|13011.48|13011.48|13011.48|13011.48|13011.48|13011.48|0
1649774500000|2022-04-12 14:41:40|13012.16|13012.16|13012.16|13012.16|13012.16|13012.16|13012.16|13012.16|0
1649774520000|2022-04-12 14:42:00|13012.85|13012.85|13012.85|13012.85|13012.85|13012.85|13012.85|13012.85|0
1649774530000|2022-04-12 14:42:10|13014.82|13014.82|13014.82|13014.82|13014.82|13014.82|13014.82|13014.82|0
1649774550000|2022-04-12 14:42:30|13015.89|13015.89|13015.89|13015.89|13015.89|13015.89|13015.89|13015.89|0
1649774560000|2022-04-12 14:42:40|13017.87|13017.87|13017.87|13017.87|13017.87|13017.87|13017.87|13017.87|0
1649774620000|2022-04-12 14:43:40|13015.89|13015.89|13015.89|13015.89|13015.89|13015.89|13015.89|13015.89|0
1649774640000|2022-04-12 14:44:00|13017.87|13017.87|13017.87|13017.87|13017.87|13017.87|13017.87|13017.87|0
1649774660000|2022-04-12 14:44:20|13019.84|13019.84|13021.21|13021.21|13021.21|13021.21|13019.84|13019.84|0
1649774670000|2022-04-12 14:44:30|13023.18|13023.18|13023.18|13023.18|13023.18|13023.18|13023.18|13023.18|0
1649774700000|2022-04-12 14:45:00|13023.72|13023.72|13024.32|13024.32|13024.32|13024.32|13023.72|13023.72|0
1649774710000|2022-04-12 14:45:10|13022.35|13022.35|13022.35|13022.35|13022.35|13022.35|13022.35|13022.35|0
1649774760000|2022-04-12 14:46:00|13018.4|13018.4|13018.4|13018.4|13018.4|13018.4|13018.4|13018.4|0
1649774790000|2022-04-12 14:46:30|13019.77|13019.77|13019.77|13019.77|13019.77|13019.77|13019.77|13019.77|0
1649774880000|2022-04-12 14:48:00|13020.45|13020.45|13020.45|13020.45|13024.4|13024.4|13020.45|13020.45|0
1649774890000|2022-04-12 14:48:10|13022.42|13022.42|13020.37|13020.37|13022.42|13022.42|13019.69|13019.69|0
1649774910000|2022-04-12 14:48:30|13019.01|13019.01|13019.01|13019.01|13019.01|13019.01|13019.01|13019.01|0
1649774940000|2022-04-12 14:49:00|13019.69|13019.69|13017.03|13017.03|13019.69|13019.69|13017.03|13017.03|0
1649774950000|2022-04-12 14:49:10|13019.01|13019.01|13020.37|13020.37|13020.37|13020.37|13019.01|13019.01|0
1649774960000|2022-04-12 14:49:20|13019.77|13019.77|13019.77|13019.77|13019.77|13019.77|13019.77|13019.77|0
1649774970000|2022-04-12 14:49:30|13021.74|13021.74|13021.74|13021.74|13021.74|13021.74|13021.74|13021.74|0
1649774980000|2022-04-12 14:49:40|13023.72|13023.72|13023.72|13023.72|13023.72|13023.72|13023.72|13023.72|0
1649775030000|2022-04-12 14:50:30|13019.77|13019.77|13018.7|13018.7|13019.77|13019.77|13018.7|13018.7|0
1649775040000|2022-04-12 14:50:40|13020.67|13020.67|13020.67|13020.67|13020.67|13020.67|13020.67|13020.67|0
1649775070000|2022-04-12 14:51:10|13021.21|13021.21|13021.74|13021.74|13021.74|13021.74|13021.21|13021.21|0
1649775090000|2022-04-12 14:51:30|13025.69|13025.69|13025.69|13025.69|13025.69|13025.69|13025.69|13025.69|0
1649775110000|2022-04-12 14:51:50|13025.01|13025.01|13025.01|13025.01|13025.01|13025.01|13025.01|13025.01|0
1649775130000|2022-04-12 14:52:10|13025.69|13025.69|13025.69|13025.69|13025.69|13025.69|13025.69|13025.69|0
1649775140000|2022-04-12 14:52:20|13026.23|13026.23|13025.01|13025.01|13026.98|13026.98|13024.33|13024.33|0
1649775170000|2022-04-12 14:52:50|13027.67|13027.67|13027.67|13027.67|13027.67|13027.67|13027.67|13027.67|0
1649775180000|2022-04-12 14:53:00|13028.08|13028.08|13028.08|13028.08|13028.08|13028.08|13028.08|13028.08|0
1649775210000|2022-04-12 14:53:30|13026.1|13026.1|13026.1|13026.1|13026.1|13026.1|13026.1|13026.1|0
1649775220000|2022-04-12 14:53:40|13026.79|13026.79|13026.79|13026.79|13026.79|13026.79|13026.79|13026.79|0
1649775230000|2022-04-12 14:53:50|13027.47|13027.47|13027.47|13027.47|13027.47|13027.47|13027.47|13027.47|0
1649775270000|2022-04-12 14:54:30|13026.79|13026.79|13028.76|13028.76|13028.76|13028.76|13026.79|13026.79|0
1649775300000|2022-04-12 14:55:00|13028.08|13028.08|13028.76|13028.76|13028.76|13028.76|13028.08|13028.08|0
1649775320000|2022-04-12 14:55:20|13028.23|13028.23|13028.23|13028.23|13028.23|13028.23|13028.23|13028.23|0
1649775330000|2022-04-12 14:55:30|13026.25|13026.25|13026.25|13026.25|13026.25|13026.25|13026.25|13026.25|0
1649775360000|2022-04-12 14:56:00|13028.23|13028.23|13028.83|13028.83|13028.83|13028.83|13028.23|13028.23|0
1649775370000|2022-04-12 14:56:10|13030.8|13030.8|13032.78|13032.78|13032.78|13032.78|13030.8|13030.8|0
1649775380000|2022-04-12 14:56:20|13034.75|13034.75|13035.35|13035.35|13035.35|13035.35|13034.75|13034.75|0
1649775410000|2022-04-12 14:56:50|13033.38|13033.38|13033.38|13033.38|13033.38|13033.38|13033.38|13033.38|0
1649775420000|2022-04-12 14:57:00|13033.92|13033.92|13033.92|13033.92|13033.92|13033.92|13033.92|13033.92|0
1649775430000|2022-04-12 14:57:10|13033.23|13033.23|13033.23|13033.23|13033.23|13033.23|13033.23|13033.23|0
1649775460000|2022-04-12 14:57:40|13032.55|13032.55|13032.55|13032.55|13032.55|13032.55|13032.55|13032.55|0
1649775480000|2022-04-12 14:58:00|13031.87|13031.87|13032.55|13032.55|13032.55|13032.55|13031.87|13031.87|0
1649775490000|2022-04-12 14:58:10|13030.57|13030.57|13032.55|13032.55|13032.55|13032.55|13030.57|13030.57|0
1649775500000|2022-04-12 14:58:20|13033.23|13033.23|13033.23|13033.23|13033.23|13033.23|13033.23|13033.23|0
1649775510000|2022-04-12 14:58:30|13031.87|13031.87|13031.87|13031.87|13031.87|13031.87|13031.87|13031.87|0
1649775520000|2022-04-12 14:58:40|13033.84|13033.84|13033.84|13033.84|13033.84|13033.84|13033.84|13033.84|0
1649775540000|2022-04-12 14:59:00|13031.87|13031.87|13031.45|13031.45|13031.87|13031.87|13031.45|13031.45|0
1649775560000|2022-04-12 14:59:20|13030.77|13030.77|13030.09|13030.09|13030.77|13030.77|13030.09|13030.09|0
1649775570000|2022-04-12 14:59:30|13028.11|13028.11|13025.54|13025.54|13028.11|13028.11|13025.54|13025.54|0
1649775590000|2022-04-12 14:59:50|13026.22|13026.22|13026.22|13026.22|13026.22|13026.22|13026.22|13026.22|0
1649775630000|2022-04-12 15:00:30|13025.54|13025.54|13025.54|13025.54|13025.54|13025.54|13025.54|13025.54|0
1649775660000|2022-04-12 15:01:00|13026.22|13026.22|13026.22|13026.22|13026.22|13026.22|13026.22|13026.22|0
1649775670000|2022-04-12 15:01:10|13028.19|13028.19|13030.17|13030.17|13030.17|13030.17|13028.19|13028.19|0
1649775680000|2022-04-12 15:01:20|13028.19|13028.19|13028.19|13028.19|13028.19|13028.19|13028.19|13028.19|0
1649775720000|2022-04-12 15:02:00|13034.12|13034.12|13034.8|13034.8|13034.8|13034.8|13034.12|13034.12|0
1649775730000|2022-04-12 15:02:10|13036.78|13036.78|13036.78|13036.78|13036.78|13036.78|13036.78|13036.78|0
1649775770000|2022-04-12 15:02:50|13038.75|13038.75|13038.75|13038.75|13038.75|13038.75|13038.75|13038.75|0
1649775780000|2022-04-12 15:03:00|13036.78|13036.78|13036.78|13036.78|13036.78|13036.78|13036.78|13036.78|0
1649775800000|2022-04-12 15:03:20|13035.41|13035.41|13034.04|13034.04|13035.41|13035.41|13034.04|13034.04|0
1649775810000|2022-04-12 15:03:30|13036.02|13036.02|13036.02|13036.02|13036.02|13036.02|13036.02|13036.02|0
1649775850000|2022-04-12 15:04:10|13032.07|13032.07|13032.07|13032.07|13032.07|13032.07|13032.07|13032.07|0
1649775890000|2022-04-12 15:04:50|13032.67|13032.67|13032.67|13032.67|13032.67|13032.67|13032.67|13032.67|0
1649775900000|2022-04-12 15:05:00|13036.62|13036.62|13036.62|13036.62|13036.62|13036.62|13036.62|13036.62|0
1649775940000|2022-04-12 15:05:40|13038.59|13038.59|13038.59|13038.59|13038.59|13038.59|13038.59|13038.59|0
1649775960000|2022-04-12 15:06:00|13036.62|13036.62|13034.64|13034.64|13036.62|13036.62|13034.64|13034.64|0
1649776010000|2022-04-12 15:06:50|13035.05|13035.05|13036|13036|13036|13036|13035.05|13035.05|0
1649776020000|2022-04-12 15:07:00|13037.37|13037.37|13037.37|13037.37|13037.37|13037.37|13037.37|13037.37|0
1649776030000|2022-04-12 15:07:10|13039.34|13039.34|13039.95|13039.95|13039.95|13039.95|13039.34|13039.34|0
1649776060000|2022-04-12 15:07:40|13037.97|13037.97|13036|13036|13037.97|13037.97|13036|13036|0
1649776080000|2022-04-12 15:08:00|13034.02|13034.02|13034.71|13034.71|13034.71|13034.71|13034.02|13034.02|0
1649776090000|2022-04-12 15:08:10|13038.65|13038.65|13038.65|13038.65|13038.65|13038.65|13038.65|13038.65|0
1649776100000|2022-04-12 15:08:20|13039.19|13039.19|13039.19|13039.19|13039.19|13039.19|13039.19|13039.19|0
1649776120000|2022-04-12 15:08:40|13039.61|13039.61|13039.61|13039.61|13039.61|13039.61|13039.61|13039.61|0
1649776140000|2022-04-12 15:09:00|13038.93|13038.93|13038.16|13038.16|13038.93|13038.93|13037.56|13037.56|0
1649776180000|2022-04-12 15:09:40|13038.85|13038.85|13038.85|13038.85|13038.85|13038.85|13038.85|13038.85|0
1649776210000|2022-04-12 15:10:10|13039.38|13039.38|13039.38|13039.38|13039.38|13039.38|13039.38|13039.38|0
1649776220000|2022-04-12 15:10:20|13041.36|13041.36|13039.38|13039.38|13041.36|13041.36|13039.38|13039.38|0
1649776240000|2022-04-12 15:10:40|13041.36|13041.36|13041.36|13041.36|13041.36|13041.36|13041.36|13041.36|0
1649776260000|2022-04-12 15:11:00|13043.33|13043.33|13041.51|13041.51|13043.33|13043.33|13041.51|13041.51|0
1649776270000|2022-04-12 15:11:10|13043.48|13043.48|13043.48|13043.48|13043.48|13043.48|13043.48|13043.48|0
1649776290000|2022-04-12 15:11:30|13042.66|13042.66|13042.66|13042.66|13042.66|13042.66|13042.66|13042.66|0
1649776300000|2022-04-12 15:11:40|13040.69|13040.69|13040.69|13040.69|13040.69|13040.69|13040.69|13040.69|0
1649776340000|2022-04-12 15:12:20|13042.66|13042.66|13043.95|13043.95|13044.64|13044.64|13042.66|13042.66|0
1649776360000|2022-04-12 15:12:40|13041.98|13041.98|13041.98|13041.98|13041.98|13041.98|13041.98|13041.98|0
1649776370000|2022-04-12 15:12:50|13042.52|13042.52|13042.52|13042.52|13042.52|13042.52|13042.52|13042.52|0
1649776400000|2022-04-12 15:13:20|13043.2|13043.2|13043.2|13043.2|13043.2|13043.2|13043.2|13043.2|0
1649776460000|2022-04-12 15:14:20|13045.17|13045.17|13044.49|13044.49|13045.17|13045.17|13044.49|13044.49|0
1649776500000|2022-04-12 15:15:00|13046.46|13046.46|13046.46|13046.46|13046.46|13046.46|13046.46|13046.46|0
1649776510000|2022-04-12 15:15:10|13047.07|13047.07|13047.07|13047.07|13047.07|13047.07|13047.07|13047.07|0
1649776520000|2022-04-12 15:15:20|13047.75|13047.75|13049.72|13049.72|13049.72|13049.72|13047.75|13047.75|0
1649776530000|2022-04-12 15:15:30|13048.36|13048.36|13050.33|13050.33|13050.33|13050.33|13048.36|13048.36|0
1649776540000|2022-04-12 15:15:40|13052.31|13052.31|13052.31|13052.31|13052.31|13052.31|13052.31|13052.31|0
1649776550000|2022-04-12 15:15:50|13050.33|13050.33|13049.8|13049.8|13050.33|13050.33|13049.8|13049.8|0
1649776560000|2022-04-12 15:16:00|13050.48|13050.48|13047.22|13047.22|13050.48|13050.48|13047.22|13047.22|0
1649776590000|2022-04-12 15:16:30|13049.19|13049.19|13049.19|13049.19|13049.19|13049.19|13049.19|13049.19|0
1649776600000|2022-04-12 15:16:40|13051.17|13051.17|13053.74|13053.74|13053.74|13053.74|13051.17|13051.17|0
1649776620000|2022-04-12 15:17:00|13054.43|13054.43|13054.43|13054.43|13054.43|13054.43|13054.43|13054.43|0
1649776670000|2022-04-12 15:17:50|13056.4|13056.4|13054.43|13054.43|13056.4|13056.4|13054.43|13054.43|0
1649776720000|2022-04-12 15:18:40|13053.74|13053.74|13053.74|13053.74|13053.74|13053.74|13053.74|13053.74|0
1649776730000|2022-04-12 15:18:50|13055.72|13055.72|13055.72|13055.72|13055.72|13055.72|13055.72|13055.72|0
1649776740000|2022-04-12 15:19:00|13053.74|13053.74|13054.43|13054.43|13054.43|13054.43|13053.74|13053.74|0
1649776750000|2022-04-12 15:19:10|13056.4|13056.4|13056.4|13056.4|13056.4|13056.4|13056.4|13056.4|0
1649776760000|2022-04-12 15:19:20|13055.8|13055.8|13057.78|13057.78|13057.78|13057.78|13055.8|13055.8|0
1649776780000|2022-04-12 15:19:40|13059.14|13059.14|13058.46|13058.46|13059.14|13059.14|13058.46|13058.46|0
1649776790000|2022-04-12 15:19:50|13059.83|13059.83|13059.83|13059.83|13059.83|13059.83|13059.83|13059.83|0
1649776810000|2022-04-12 15:20:10|13060.25|13060.25|13060.25|13060.25|13060.25|13060.25|13060.25|13060.25|0
1649776820000|2022-04-12 15:20:20|13058.64|13058.64|13057.95|13057.95|13058.64|13058.64|13057.95|13057.95|0
1649776830000|2022-04-12 15:20:30|13059.93|13059.93|13061.15|13061.15|13061.15|13061.15|13059.93|13059.93|0
1649776890000|2022-04-12 15:21:30|13057.2|13057.2|13058.02|13058.02|13058.02|13058.02|13057.2|13057.2|0
1649776900000|2022-04-12 15:21:40|13056.65|13056.65|13058.16|13058.16|13058.16|13058.16|13056.65|13056.65|0
1649776910000|2022-04-12 15:21:50|13060.13|13060.13|13060.13|13060.13|13060.13|13060.13|13060.13|13060.13|0
1649776920000|2022-04-12 15:22:00|13059.72|13059.72|13059.72|13059.72|13059.72|13059.72|13059.72|13059.72|0
1649776940000|2022-04-12 15:22:20|13060.41|13060.41|13060.41|13060.41|13060.41|13060.41|13060.41|13060.41|0
1649776960000|2022-04-12 15:22:40|13062.38|13062.38|13061.09|13061.09|13063.67|13063.67|13061.09|13061.09|0
1649776970000|2022-04-12 15:22:50|13061.78|13061.78|13062.38|13062.38|13062.38|13062.38|13061.78|13061.78|0
1649776980000|2022-04-12 15:23:00|13061.97|13061.97|13060|13060|13061.97|13061.97|13060|13060|0
1649777020000|2022-04-12 15:23:40|13058.02|13058.02|13057.34|13057.34|13058.02|13058.02|13057.34|13057.34|0
1649777040000|2022-04-12 15:24:00|13053.39|13053.39|13053.39|13053.39|13053.39|13053.39|13051.41|13051.41|0
1649777090000|2022-04-12 15:24:50|13052.02|13052.02|13050.05|13050.05|13052.02|13052.02|13050.05|13050.05|0
1649777100000|2022-04-12 15:25:00|13052.02|13052.02|13052.02|13052.02|13052.02|13052.02|13052.02|13052.02|0
1649777110000|2022-04-12 15:25:10|13052.7|13052.7|13052.02|13052.02|13052.7|13052.7|13052.02|13052.02|0
1649777150000|2022-04-12 15:25:50|13050.05|13050.05|13050.05|13050.05|13050.05|13050.05|13050.05|13050.05|0
1649777160000|2022-04-12 15:26:00|13050.47|13050.47|13051.49|13051.49|13051.49|13051.49|13050.47|13050.47|0
1649777180000|2022-04-12 15:26:20|13055.44|13055.44|13055.44|13055.44|13055.44|13055.44|13055.44|13055.44|0
1649777200000|2022-04-12 15:26:40|13056.04|13056.04|13056.04|13056.04|13056.04|13056.04|13056.04|13056.04|0
1649777210000|2022-04-12 15:26:50|13054.07|13054.07|13053.38|13053.38|13054.07|13054.07|13053.38|13053.38|0
1649777230000|2022-04-12 15:27:10|13054.07|13054.07|13056.72|13056.72|13056.72|13056.72|13054.07|13054.07|0
1649777240000|2022-04-12 15:27:20|13057.41|13057.41|13057.41|13057.41|13057.41|13057.41|13057.41|13057.41|0
1649777250000|2022-04-12 15:27:30|13058.09|13058.09|13058.09|13058.09|13058.09|13058.09|13058.09|13058.09|0
1649777260000|2022-04-12 15:27:40|13059.46|13059.46|13059.46|13059.46|13059.46|13059.46|13059.46|13059.46|0
1649777270000|2022-04-12 15:27:50|13063.41|13063.41|13063.41|13063.41|13063.41|13063.41|13063.41|13063.41|0
1649777280000|2022-04-12 15:28:00|13063.94|13063.94|13062.3|13062.3|13063.94|13063.94|13061.89|13061.89|0
1649777290000|2022-04-12 15:28:10|13062.84|13062.84|13062.16|13062.16|13062.84|13062.84|13062.16|13062.16|0
1649777320000|2022-04-12 15:28:40|13062.57|13062.57|13062.57|13062.57|13062.57|13062.57|13062.57|13062.57|0
1649777330000|2022-04-12 15:28:50|13061.5|13061.5|13061.5|13061.5|13061.5|13061.5|13061.5|13061.5|0
1649777340000|2022-04-12 15:29:00|13059.52|13059.52|13061.5|13061.5|13061.5|13061.5|13057.55|13057.55|0
1649777350000|2022-04-12 15:29:10|13062.18|13062.18|13062.18|13062.18|13062.18|13062.18|13062.18|13062.18|0
1649777360000|2022-04-12 15:29:20|13060.2|13060.2|13061.5|13061.5|13062.18|13062.18|13060.2|13060.2|0
1649777370000|2022-04-12 15:29:30|13057.55|13057.55|13057.55|13057.55|13057.55|13057.55|13057.55|13057.55|0
1649777380000|2022-04-12 15:29:40|13055.57|13055.57|13054.89|13054.89|13055.57|13055.57|13054.89|13054.89|0
1649777390000|2022-04-12 15:29:50|13056.26|13056.26|13065.28|13065.28|13065.28|13065.28|13054.89|13054.89|0
1649834100000|2022-04-13 07:15:00|12962.12|12962.12|12962.12|12962.12|12962.12|12962.12|12962.12|12962.12|0
1649834130000|2022-04-13 07:15:30|12964.1|12964.1|12964.1|12964.1|12964.1|12964.1|12964.1|12964.1|0
1649834140000|2022-04-13 07:15:40|12965.47|12965.47|12965.47|12965.47|12965.47|12965.47|12965.47|12965.47|0
1649834170000|2022-04-13 07:16:10|12961.18|12961.18|12962.25|12962.25|12962.25|12962.25|12961.18|12961.18|0
1649834180000|2022-04-13 07:16:20|12961.84|12961.84|12962.52|12962.52|12962.52|12962.52|12961.84|12961.84|0
1649834190000|2022-04-13 07:16:30|12961.98|12961.98|12961.98|12961.98|12961.98|12961.98|12961.98|12961.98|0
1649834220000|2022-04-13 07:17:00|12963.22|12963.22|12969.14|12969.14|12969.14|12969.14|12963.22|12963.22|0
1649834240000|2022-04-13 07:17:20|12971.19|12971.19|12971.19|12971.19|12971.19|12971.19|12971.19|12971.19|0
1649834280000|2022-04-13 07:18:00|12969.22|12969.22|12969.22|12969.22|12969.22|12969.22|12969.22|12969.22|0
1649834300000|2022-04-13 07:18:20|12969.75|12969.75|12971.12|12971.12|12971.12|12971.12|12969.75|12969.75|0
1649834310000|2022-04-13 07:18:30|12969.75|12969.75|12967.7|12967.7|12969.75|12969.75|12967.7|12967.7|0
1649834320000|2022-04-13 07:18:40|12969.68|12969.68|12969.68|12969.68|12969.68|12969.68|12969.68|12969.68|0
1649834390000|2022-04-13 07:19:50|12969.14|12969.14|12969.14|12969.14|12969.14|12969.14|12969.14|12969.14|0
1649834400000|2022-04-13 07:20:00|12964.1|12964.1|12951.44|12951.44|12964.1|12964.1|12949.63|12949.63|0
1649834410000|2022-04-13 07:20:10|12955.39|12955.39|12957.97|12957.97|12957.97|12957.97|12951.97|12951.97|0
1649834420000|2022-04-13 07:20:20|12959.95|12959.95|12959.95|12959.95|12959.95|12959.95|12959.95|12959.95|0
1649834460000|2022-04-13 07:21:00|12957.21|12957.21|12955.7|12955.7|12957.21|12957.21|12955.16|12955.16|0
1649834470000|2022-04-13 07:21:10|12957.07|12957.07|12958.43|12958.43|12959.12|12959.12|12957.07|12957.07|0
1649834480000|2022-04-13 07:21:20|12959.8|12959.8|12960.48|12960.48|12960.48|12960.48|12959.8|12959.8|0
1649834520000|2022-04-13 07:22:00|12960.89|12960.89|12961.58|12961.58|12962.26|12962.26|12960.89|12960.89|0
1649834530000|2022-04-13 07:22:10|12965.53|12965.53|12963.55|12963.55|12965.53|12965.53|12963.55|12963.55|0
1649834550000|2022-04-13 07:22:30|12962.87|12962.87|12962.87|12962.87|12962.87|12962.87|12962.87|12962.87|0
1649834560000|2022-04-13 07:22:40|12965.28|12965.28|12965.28|12965.28|12965.28|12965.28|12965.28|12965.28|0
1649834580000|2022-04-13 07:23:00|12969.23|12969.23|12971.2|12971.2|12971.2|12971.2|12969.23|12969.23|0
1649834600000|2022-04-13 07:23:20|12972.27|12972.27|12972.27|12972.27|12972.27|12972.27|12972.27|12972.27|0
1649834630000|2022-04-13 07:23:50|12968.33|12968.33|12963.54|12963.54|12968.33|12968.33|12963.54|12963.54|0
1649834640000|2022-04-13 07:24:00|12961.93|12961.93|12965.88|12965.88|12965.88|12965.88|12961.93|12961.93|0
1649834650000|2022-04-13 07:24:10|12967.93|12967.93|12974.46|12974.46|12974.46|12974.46|12966.56|12966.56|0
1649834660000|2022-04-13 07:24:20|12973.64|12973.64|12969.08|12969.08|12975.01|12975.01|12969.08|12969.08|0
1649834670000|2022-04-13 07:24:30|12969.77|12969.77|12969.77|12969.77|12969.77|12969.77|12969.77|12969.77|0
1649834680000|2022-04-13 07:24:40|12970.59|12970.59|12970.05|12970.05|12970.59|12970.59|12970.05|12970.05|0
1649834710000|2022-04-13 07:25:10|12966.1|12966.1|12964.05|12964.05|12966.1|12966.1|12964.05|12964.05|0
1649834750000|2022-04-13 07:25:50|12966.79|12966.79|12966.79|12966.79|12966.79|12966.79|12966.79|12966.79|0
1649834760000|2022-04-13 07:26:00|12968.16|12968.16|12967.47|12967.47|12968.16|12968.16|12967.47|12967.47|0
1649834770000|2022-04-13 07:26:10|12979.32|12979.32|12979.32|12979.32|12979.32|12979.32|12979.32|12979.32|0
1649834780000|2022-04-13 07:26:20|12977.34|12977.34|12969.45|12969.45|12977.34|12977.34|12969.45|12969.45|0
1649834790000|2022-04-13 07:26:30|12971.5|12971.5|12971.5|12971.5|12971.5|12971.5|12971.5|12971.5|0
1649834810000|2022-04-13 07:26:50|12972.32|12972.32|12972.32|12972.32|12972.32|12972.32|12972.32|12972.32|0
1649834860000|2022-04-13 07:27:40|12978.24|12978.24|12978.24|12978.24|12978.24|12978.24|12978.24|12978.24|0
1649834880000|2022-04-13 07:28:00|12972.32|12972.32|12972.32|12972.32|12972.32|12972.32|12972.32|12972.32|0
1649834890000|2022-04-13 07:28:10|12976.27|12976.27|12976.95|12976.95|12976.95|12976.95|12976.27|12976.27|0
1649834900000|2022-04-13 07:28:20|12976.27|12976.27|12976.27|12976.27|12976.27|12976.27|12976.27|12976.27|0
1649834930000|2022-04-13 07:28:50|12977.63|12977.63|12980.37|12980.37|12981.05|12981.05|12977.63|12977.63|0
1649834950000|2022-04-13 07:29:10|12982.42|12982.42|12982.42|12982.42|12982.42|12982.42|12982.42|12982.42|0
1649834960000|2022-04-13 07:29:20|12968.6|12968.6|12968.6|12968.6|12968.6|12968.6|12968.6|12968.6|0
1649834970000|2022-04-13 07:29:30|12968.06|12968.06|12969.13|12969.13|12969.13|12969.13|12968.06|12968.06|0
1649835000000|2022-04-13 07:30:00|12963.21|12963.21|12963.21|12963.21|12963.21|12963.21|12963.21|12963.21|0
1649835010000|2022-04-13 07:30:10|12961.84|12961.84|12961.84|12961.84|12961.84|12961.84|12961.84|12961.84|0
1649835050000|2022-04-13 07:30:50|12962.53|12962.53|12962.53|12962.53|12962.53|12962.53|12962.53|12962.53|0
1649835070000|2022-04-13 07:31:10|12961.16|12961.16|12961.16|12961.16|12961.16|12961.16|12961.16|12961.16|0
1649835080000|2022-04-13 07:31:20|12960.62|12960.62|12960.62|12960.62|12960.62|12960.62|12960.62|12960.62|0
1649835090000|2022-04-13 07:31:30|12959.94|12959.94|12959.94|12959.94|12959.94|12959.94|12959.94|12959.94|0
1649835100000|2022-04-13 07:31:40|12958.57|12958.57|12958.57|12958.57|12958.57|12958.57|12958.57|12958.57|0
1649835110000|2022-04-13 07:31:50|12964.5|12964.5|12964.5|12964.5|12964.5|12964.5|12964.5|12964.5|0
1649835120000|2022-04-13 07:32:00|12958.04|12958.04|12958.04|12958.04|12958.04|12958.04|12958.04|12958.04|0
1649835180000|2022-04-13 07:33:00|12963.96|12963.96|12963.96|12963.96|12963.96|12963.96|12963.96|12963.96|0
1649835200000|2022-04-13 07:33:20|12956.06|12956.06|12956.06|12956.06|12956.06|12956.06|12956.06|12956.06|0
1649835230000|2022-04-13 07:33:50|12954.01|12954.01|12954.01|12954.01|12954.7|12954.7|12954.01|12954.01|0
1649835240000|2022-04-13 07:34:00|12948.09|12948.09|12948.09|12948.09|12948.09|12948.09|12948.09|12948.09|0
1649835260000|2022-04-13 07:34:20|12948.77|12948.77|12949.46|12949.46|12949.46|12949.46|12948.77|12948.77|0
1649835310000|2022-04-13 07:35:10|12948.19|12948.19|12948.19|12948.19|12948.19|12948.19|12948.19|12948.19|0
1649835320000|2022-04-13 07:35:20|12951.61|12951.61|12951.61|12951.61|12951.61|12951.61|12951.61|12951.61|0
1649835330000|2022-04-13 07:35:30|12955.56|12955.56|12955.56|12955.56|12955.56|12955.56|12955.56|12955.56|0
1649835340000|2022-04-13 07:35:40|12958.3|12958.3|12958.3|12958.3|12958.3|12958.3|12958.3|12958.3|0
1649835350000|2022-04-13 07:35:50|12959.66|12959.66|12959.66|12959.66|12959.66|12959.66|12959.66|12959.66|0
1649835360000|2022-04-13 07:36:00|12962.4|12962.4|12965.76|12965.76|12965.76|12965.76|12962.4|12962.4|0
1649835370000|2022-04-13 07:36:10|12966.18|12966.18|12966.18|12966.18|12966.18|12966.18|12966.18|12966.18|0
1649835380000|2022-04-13 07:36:20|12965.5|12965.5|12963.45|12963.45|12965.5|12965.5|12963.45|12963.45|0
1649835420000|2022-04-13 07:37:00|12971.34|12971.34|12971.34|12971.34|12971.34|12971.34|12971.34|12971.34|0
1649835450000|2022-04-13 07:37:30|12968.61|12968.61|12969.15|12969.15|12969.15|12969.15|12968.61|12968.61|0
1649835460000|2022-04-13 07:37:40|12966.41|12966.41|12973.93|12973.93|12973.93|12973.93|12966.41|12966.41|0
1649835470000|2022-04-13 07:37:50|12975.3|12975.3|12975.3|12975.3|12975.3|12975.3|12975.3|12975.3|0
1649835480000|2022-04-13 07:38:00|12972.56|12972.56|12972.56|12972.56|12972.56|12972.56|12972.56|12972.56|0
1649835490000|2022-04-13 07:38:10|12971.2|12971.2|12969.15|12969.15|12971.2|12971.2|12969.15|12969.15|0
1649835500000|2022-04-13 07:38:20|12969.83|12969.83|12972.56|12972.56|12972.56|12972.56|12969.83|12969.83|0
1649835510000|2022-04-13 07:38:30|12971.88|12971.88|12971.88|12971.88|12971.88|12971.88|12971.88|12971.88|0
1649835520000|2022-04-13 07:38:40|12973.93|12973.93|12973.93|12973.93|12975.3|12975.3|12971.88|12971.88|0
1649835550000|2022-04-13 07:39:10|12972.56|12972.56|12970.59|12970.59|12972.56|12972.56|12970.59|12970.59|0
1649835580000|2022-04-13 07:39:40|12967.86|12967.86|12967.86|12967.86|12967.86|12967.86|12967.86|12967.86|0
1649835640000|2022-04-13 07:40:40|12964.44|12964.44|12961.1|12961.1|12964.44|12964.44|12961.1|12961.1|0
1649835650000|2022-04-13 07:40:50|12963.15|12963.15|12965.88|12965.88|12965.88|12965.88|12963.15|12963.15|0
1649835660000|2022-04-13 07:41:00|12968.03|12968.03|12968.03|12968.03|12968.03|12968.03|12968.03|12968.03|0
1649835670000|2022-04-13 07:41:10|12970.08|12970.08|12970.08|12970.08|12970.08|12970.08|12970.08|12970.08|0
1649835690000|2022-04-13 07:41:30|12972.05|12972.05|12972.05|12972.05|12972.05|12972.05|12972.05|12972.05|0
1649835700000|2022-04-13 07:41:40|12975.8|12975.8|12975.8|12975.8|12975.8|12975.8|12975.8|12975.8|0
1649835720000|2022-04-13 07:42:00|12973.07|12973.07|12973.07|12973.07|12973.07|12973.07|12973.07|12973.07|0
1649835750000|2022-04-13 07:42:30|12971.1|12971.1|12971.1|12971.1|12971.1|12971.1|12971.1|12971.1|0
1649835780000|2022-04-13 07:43:00|12969.73|12969.73|12969.73|12969.73|12969.73|12969.73|12969.73|12969.73|0
1649835800000|2022-04-13 07:43:20|12971.34|12971.34|12971.34|12971.34|12971.34|12971.34|12971.34|12971.34|0
1649835880000|2022-04-13 07:44:40|12970.65|12970.65|12970.65|12970.65|12970.65|12970.65|12970.65|12970.65|0
1649835890000|2022-04-13 07:44:50|12971.34|12971.34|12969.97|12969.97|12971.34|12971.34|12969.97|12969.97|0
1649835900000|2022-04-13 07:45:00|12973.39|12973.39|12973.39|12973.39|12973.39|12973.39|12973.39|12973.39|0
1649835920000|2022-04-13 07:45:20|12975.44|12975.44|12974.83|12974.83|12976.81|12976.81|12974.83|12974.83|0
1649835970000|2022-04-13 07:46:10|12978.78|12978.78|12978.78|12978.78|12978.78|12978.78|12978.78|12978.78|0
1649836010000|2022-04-13 07:46:50|12980.75|12980.75|12982.73|12982.73|12982.73|12982.73|12978.78|12978.78|0
1649836030000|2022-04-13 07:47:10|12982.32|12982.32|12982.32|12982.32|12982.32|12982.32|12982.32|12982.32|0
1649836040000|2022-04-13 07:47:20|12981.64|12981.64|12981.1|12981.1|12981.64|12981.64|12981.1|12981.1|0
1649836070000|2022-04-13 07:47:50|12982.36|12982.36|12982.36|12982.36|12982.36|12982.36|12982.36|12982.36|0
1649836080000|2022-04-13 07:48:00|12983.59|12983.59|12987.54|12987.54|12987.54|12987.54|12983.59|12983.59|0
1649836130000|2022-04-13 07:48:50|12985.57|12985.57|12985.57|12985.57|12985.57|12985.57|12985.57|12985.57|0
1649836160000|2022-04-13 07:49:20|12986.39|12986.39|12982.44|12982.44|12986.39|12986.39|12982.44|12982.44|0
1649836200000|2022-04-13 07:50:00|12986.54|12986.54|12986.54|12986.54|12986.54|12986.54|12986.54|12986.54|0
1649836210000|2022-04-13 07:50:10|12990.49|12990.49|12990.49|12990.49|12990.49|12990.49|12990.49|12990.49|0
1649836220000|2022-04-13 07:50:20|12984.57|12984.57|12984.57|12984.57|12984.57|12984.57|12984.57|12984.57|0
1649836230000|2022-04-13 07:50:30|12983.33|12983.33|12983.33|12983.33|12983.33|12983.33|12983.33|12983.33|0
1649836240000|2022-04-13 07:50:40|12981.97|12981.97|12981.97|12981.97|12981.97|12981.97|12981.97|12981.97|0
1649836270000|2022-04-13 07:51:10|12980.36|12980.36|12980.36|12980.36|12980.36|12980.36|12980.36|12980.36|0
1649836330000|2022-04-13 07:52:10|12981.04|12981.04|12981.04|12981.04|12981.04|12981.04|12981.04|12981.04|0
1649836340000|2022-04-13 07:52:20|12980.36|12980.36|12980.36|12980.36|12980.36|12980.36|12980.36|12980.36|0
1649836350000|2022-04-13 07:52:30|12970.49|12970.49|12970.49|12970.49|12970.49|12970.49|12970.49|12970.49|0
1649836360000|2022-04-13 07:52:40|12964.56|12964.56|12962.59|12962.59|12964.56|12964.56|12962.59|12962.59|0
1649836370000|2022-04-13 07:52:50|12961.52|12961.52|12961.52|12961.52|12961.52|12961.52|12961.52|12961.52|0
1649836420000|2022-04-13 07:53:40|12965.46|12965.46|12965.46|12965.46|12965.46|12965.46|12965.46|12965.46|0
1649836450000|2022-04-13 07:54:10|12964.78|12964.78|12965.46|12965.46|12965.46|12965.46|12964.78|12964.78|0
1649836470000|2022-04-13 07:54:30|12959.54|12959.54|12960.22|12960.22|12960.22|12960.22|12959.54|12959.54|0
1649836480000|2022-04-13 07:54:40|12959.54|12959.54|12959.54|12959.54|12959.54|12959.54|12959.54|12959.54|0
1649836490000|2022-04-13 07:54:50|12960.91|12960.91|12962.28|12962.28|12962.28|12962.28|12960.91|12960.91|0
1649836500000|2022-04-13 07:55:00|12961.59|12961.59|12961.59|12961.59|12961.59|12961.59|12961.59|12961.59|0
1649836530000|2022-04-13 07:55:30|12959.54|12959.54|12956.88|12956.88|12959.54|12959.54|12956.88|12956.88|0
1649836540000|2022-04-13 07:55:40|12956.2|12956.2|12953.69|12953.69|12956.2|12956.2|12953.69|12953.69|0
1649836650000|2022-04-13 07:57:30|12955.83|12955.83|12954.47|12954.47|12955.83|12955.83|12954.47|12954.47|0
1649836660000|2022-04-13 07:57:40|12953.86|12953.86|12953.86|12953.86|12953.86|12953.86|12953.86|12953.86|0
1649836700000|2022-04-13 07:58:20|12953.33|12953.33|12952.38|12952.38|12953.33|12953.33|12952.38|12952.38|0
1649836730000|2022-04-13 07:58:50|12946.46|12946.46|12946.46|12946.46|12946.46|12946.46|12946.46|12946.46|0
1649836750000|2022-04-13 07:59:10|12943.04|12943.04|12935.14|12935.14|12943.04|12943.04|12935.14|12935.14|0
1649836760000|2022-04-13 07:59:20|12939.09|12939.09|12939.09|12939.09|12939.09|12939.09|12939.09|12939.09|0
1649836800000|2022-04-13 08:00:00|12942.51|12942.51|12942.51|12942.51|12942.51|12942.51|12942.51|12942.51|0
1649836850000|2022-04-13 08:00:50|12944.48|12944.48|12944.48|12944.48|12944.48|12944.48|12944.48|12944.48|0
1649836860000|2022-04-13 08:01:00|12946.46|12946.46|12947.82|12947.82|12947.82|12947.82|12946.46|12946.46|0
1649836890000|2022-04-13 08:01:30|12951.77|12951.77|12951.77|12951.77|12951.77|12951.77|12951.77|12951.77|0
1649836940000|2022-04-13 08:02:20|12953.14|12953.14|12953.14|12953.14|12953.14|12953.14|12953.14|12953.14|0
1649836970000|2022-04-13 08:02:50|12949.19|12949.19|12949.19|12949.19|12949.19|12949.19|12949.19|12949.19|0
1649836980000|2022-04-13 08:03:00|12945.24|12945.24|12945.24|12945.24|12945.24|12945.24|12945.24|12945.24|0
1649836990000|2022-04-13 08:03:10|12946.31|12946.31|12946.31|12946.31|12946.31|12946.31|12946.31|12946.31|0
1649837000000|2022-04-13 08:03:20|12946.73|12946.73|12950.14|12950.14|12950.14|12950.14|12946.73|12946.73|0
1649837010000|2022-04-13 08:03:30|12951.35|12951.35|12952.61|12952.61|12952.61|12952.61|12951.35|12951.35|0
1649837050000|2022-04-13 08:04:10|12960.51|12960.51|12960.92|12960.92|12960.92|12960.92|12960.51|12960.51|0
1649837060000|2022-04-13 08:04:20|12961.6|12961.6|12961.6|12961.6|12961.6|12961.6|12961.6|12961.6|0
1649837080000|2022-04-13 08:04:40|12960.92|12960.92|12960.23|12960.23|12960.92|12960.92|12959.55|12959.55|0
1649837130000|2022-04-13 08:05:30|12962.97|12962.97|12963.65|12963.65|12963.65|12963.65|12962.97|12962.97|0
1649837140000|2022-04-13 08:05:40|12975.5|12975.5|12975.5|12975.5|12975.5|12975.5|12975.5|12975.5|0
1649837210000|2022-04-13 08:06:50|12974.82|12974.82|12974.82|12974.82|12974.82|12974.82|12974.82|12974.82|0
1649837230000|2022-04-13 08:07:10|12975.5|12975.5|12975.5|12975.5|12975.5|12975.5|12975.5|12975.5|0
1649837260000|2022-04-13 08:07:40|12976.7|12976.7|12976.7|12976.7|12976.7|12976.7|12976.7|12976.7|0
1649837280000|2022-04-13 08:08:00|12978.68|12978.68|12982.21|12982.21|12983.29|12983.29|12978.68|12978.68|0
1649837290000|2022-04-13 08:08:10|12984.26|12984.26|12981.11|12981.11|12984.26|12984.26|12981.11|12981.11|0
1649837300000|2022-04-13 08:08:20|12980.27|12980.27|12980.27|12980.27|12980.27|12980.27|12980.27|12980.27|0
1649837340000|2022-04-13 08:09:00|12978.29|12978.29|12978.29|12978.29|12978.29|12978.29|12978.29|12978.29|0
1649837380000|2022-04-13 08:09:40|12976.93|12976.93|12976.93|12976.93|12976.93|12976.93|12976.93|12976.93|0
1649837430000|2022-04-13 08:10:30|12974.95|12974.95|12974.95|12974.95|12974.95|12974.95|12974.95|12974.95|0
1649837470000|2022-04-13 08:11:10|12972.98|12972.98|12972.98|12972.98|12972.98|12972.98|12972.98|12972.98|0
1649837480000|2022-04-13 08:11:20|12971|12971|12966.98|12966.98|12971|12971|12966.98|12966.98|0
1649837490000|2022-04-13 08:11:30|12969.03|12969.03|12969.03|12969.03|12969.03|12969.03|12969.03|12969.03|0
1649837540000|2022-04-13 08:12:20|12968.35|12968.35|12968.35|12968.35|12968.35|12968.35|12968.35|12968.35|0
1649837550000|2022-04-13 08:12:30|12967.66|12967.66|12967.66|12967.66|12967.66|12967.66|12967.66|12967.66|0
1649837570000|2022-04-13 08:12:50|12965.69|12965.69|12968.42|12968.42|12968.42|12968.42|12965.69|12965.69|0
1649837580000|2022-04-13 08:13:00|12964.47|12964.47|12964.47|12964.47|12964.47|12964.47|12964.47|12964.47|0
1649837590000|2022-04-13 08:13:10|12966.45|12966.45|12966.45|12966.45|12966.45|12966.45|12966.45|12966.45|0
1649837600000|2022-04-13 08:13:20|12964.47|12964.47|12964.47|12964.47|12964.47|12964.47|12964.47|12964.47|0
1649837620000|2022-04-13 08:13:40|12963.27|12963.27|12963.87|12963.87|12963.87|12963.87|12963.27|12963.27|0
1649837650000|2022-04-13 08:14:10|12963.19|12963.19|12963.19|12963.19|12963.19|12963.19|12963.19|12963.19|0
1649837780000|2022-04-13 08:16:20|12962.5|12962.5|12965.08|12965.08|12966.45|12966.45|12962.5|12962.5|0
1649837790000|2022-04-13 08:16:30|12964.01|12964.01|12964.01|12964.01|12964.01|12964.01|12964.01|12964.01|0
1649837810000|2022-04-13 08:16:50|12963.33|12963.33|12963.33|12963.33|12963.33|12963.33|12963.33|12963.33|0
1649837830000|2022-04-13 08:17:10|12963.75|12963.75|12963.75|12963.75|12963.75|12963.75|12963.75|12963.75|0
1649837840000|2022-04-13 08:17:20|12964.57|12964.57|12964.57|12964.57|12964.57|12964.57|12964.57|12964.57|0
1649837860000|2022-04-13 08:17:40|12965.94|12965.94|12965.94|12965.94|12965.94|12965.94|12965.94|12965.94|0
1649837880000|2022-04-13 08:18:00|12960.01|12960.01|12960.01|12960.01|12960.01|12960.01|12960.01|12960.01|0
1649837920000|2022-04-13 08:18:40|12960.62|12960.62|12960.62|12960.62|12960.62|12960.62|12960.62|12960.62|0
1649837930000|2022-04-13 08:18:50|12961.3|12961.3|12961.3|12961.3|12961.3|12961.3|12961.3|12961.3|0
1649837980000|2022-04-13 08:19:40|12963.27|12963.27|12963.27|12963.27|12963.27|12963.27|12963.27|12963.27|0
1649838000000|2022-04-13 08:20:00|12964.35|12964.35|12964.95|12964.95|12964.95|12964.95|12964.35|12964.35|0
1649838020000|2022-04-13 08:20:20|12968.9|12968.9|12968.9|12968.9|12968.9|12968.9|12968.9|12968.9|0
1649838070000|2022-04-13 08:21:10|12964.95|12964.95|12964.95|12964.95|12964.95|12964.95|12964.95|12964.95|0
1649838090000|2022-04-13 08:21:30|12965.49|12965.49|12965.49|12965.49|12965.49|12965.49|12965.49|12965.49|0
1649838100000|2022-04-13 08:21:40|12964.28|12964.28|12964.82|12964.82|12964.82|12964.82|12964.28|12964.28|0
1649838140000|2022-04-13 08:22:20|12965.5|12965.5|12965.5|12965.5|12965.5|12965.5|12965.5|12965.5|0
1649838180000|2022-04-13 08:23:00|12965.08|12965.08|12965.5|12965.5|12965.5|12965.5|12965.08|12965.08|0
1649838190000|2022-04-13 08:23:10|12966.18|12966.18|12966.18|12966.18|12966.18|12966.18|12966.18|12966.18|0
1649838220000|2022-04-13 08:23:40|12965.5|12965.5|12965.5|12965.5|12965.5|12965.5|12965.5|12965.5|0
1649838250000|2022-04-13 08:24:10|12964.96|12964.96|12963.89|12963.89|12964.96|12964.96|12963.89|12963.89|0
1649838260000|2022-04-13 08:24:20|12963.36|12963.36|12963.36|12963.36|12963.36|12963.36|12963.36|12963.36|0
1649838310000|2022-04-13 08:25:10|12967.3|12967.3|12967.3|12967.3|12967.3|12967.3|12967.3|12967.3|0
1649838330000|2022-04-13 08:25:30|12965.33|12965.33|12965.33|12965.33|12965.33|12965.33|12965.33|12965.33|0
1649838340000|2022-04-13 08:25:40|12964.65|12964.65|12963.96|12963.96|12964.65|12964.65|12963.96|12963.96|0
1649838360000|2022-04-13 08:26:00|12960.01|12960.01|12958.04|12958.04|12960.01|12960.01|12958.04|12958.04|0
1649838370000|2022-04-13 08:26:10|12957.36|12957.36|12955.68|12955.68|12957.36|12957.36|12955.68|12955.68|0
1649838390000|2022-04-13 08:26:30|12955.14|12955.14|12955.14|12955.14|12955.14|12955.14|12955.14|12955.14|0
1649838400000|2022-04-13 08:26:40|12954.61|12954.61|12954.61|12954.61|12954.61|12954.61|12954.61|12954.61|0
1649838410000|2022-04-13 08:26:50|12950.66|12950.66|12952.63|12952.63|12952.63|12952.63|12950.66|12950.66|0
1649838450000|2022-04-13 08:27:30|12954|12954|12954|12954|12954|12954|12954|12954|0
1649838530000|2022-04-13 08:28:50|12954.68|12954.68|12954.68|12954.68|12954.68|12954.68|12954.68|12954.68|0
1649838540000|2022-04-13 08:29:00|12958.63|12958.63|12961.37|12961.37|12961.37|12961.37|12958.63|12958.63|0
1649838550000|2022-04-13 08:29:10|12962.05|12962.05|12960|12960|12962.05|12962.05|12960|12960|0
1649838570000|2022-04-13 08:29:30|12957.27|12957.27|12957.27|12957.27|12957.27|12957.27|12957.27|12957.27|0
1649838610000|2022-04-13 08:30:10|12959.41|12959.41|12959.41|12959.41|12959.41|12959.41|12959.41|12959.41|0
1649838620000|2022-04-13 08:30:20|12962.42|12962.42|12961.89|12961.89|12962.42|12962.42|12961.89|12961.89|0
1649838700000|2022-04-13 08:31:40|12964.62|12964.62|12964.62|12964.62|12964.62|12964.62|12964.62|12964.62|0
1649838720000|2022-04-13 08:32:00|12970.09|12970.09|12970.09|12970.09|12970.09|12970.09|12970.09|12970.09|0
1649838760000|2022-04-13 08:32:40|12969.49|12969.49|12969.49|12969.49|12969.49|12969.49|12969.49|12969.49|0
1649838800000|2022-04-13 08:33:20|12968.81|12968.81|12967.44|12967.44|12968.81|12968.81|12967.44|12967.44|0
1649838810000|2022-04-13 08:33:30|12971.39|12971.39|12972.07|12972.07|12976.02|12976.02|12971.39|12971.39|0
1649838880000|2022-04-13 08:34:40|12974.05|12974.05|12974.05|12974.05|12974.05|12974.05|12974.05|12974.05|0
1649838910000|2022-04-13 08:35:10|12970.1|12970.1|12970.1|12970.1|12970.1|12970.1|12970.1|12970.1|0
1649838920000|2022-04-13 08:35:20|12969.41|12969.41|12968.88|12968.88|12969.41|12969.41|12968.88|12968.88|0
1649838940000|2022-04-13 08:35:40|12966.9|12966.9|12962.88|12962.88|12966.9|12966.9|12962.88|12962.88|0
1649838950000|2022-04-13 08:35:50|12961.62|12961.62|12961.62|12961.62|12961.62|12961.62|12961.62|12961.62|0
1649838990000|2022-04-13 08:36:30|12963.59|12963.59|12963.59|12963.59|12963.59|12963.59|12963.59|12963.59|0
1649839040000|2022-04-13 08:37:20|12963.17|12963.17|12962.33|12962.33|12963.17|12963.17|12962.33|12962.33|0
1649839080000|2022-04-13 08:38:00|12960.28|12960.28|12956.86|12956.86|12960.28|12960.28|12956.86|12956.86|0
1649839090000|2022-04-13 08:38:10|12957.54|12957.54|12958.23|12958.23|12958.23|12958.23|12957.54|12957.54|0
1649839120000|2022-04-13 08:38:40|12957.54|12957.54|12957.54|12957.54|12957.54|12957.54|12957.54|12957.54|0
1649839170000|2022-04-13 08:39:30|12961.49|12961.49|12961.49|12961.49|12961.49|12961.49|12961.49|12961.49|0
1649839180000|2022-04-13 08:39:40|12959.52|12959.52|12959.52|12959.52|12959.52|12959.52|12959.52|12959.52|0
1649839190000|2022-04-13 08:39:50|12958.92|12958.92|12958.92|12958.92|12958.92|12958.92|12958.92|12958.92|0
1649839200000|2022-04-13 08:40:00|12956.26|12956.26|12954.89|12954.89|12956.26|12956.26|12954.89|12954.89|0
1649839220000|2022-04-13 08:40:20|12954.35|12954.35|12954.35|12954.35|12954.35|12954.35|12954.35|12954.35|0
1649839240000|2022-04-13 08:40:40|12953.28|12953.28|12953.28|12953.28|12953.28|12953.28|12953.28|12953.28|0
1649839260000|2022-04-13 08:41:00|12955.26|12955.26|12955.26|12955.26|12955.26|12955.26|12955.26|12955.26|0
1649839290000|2022-04-13 08:41:30|12957.99|12957.99|12957.99|12957.99|12957.99|12957.99|12957.99|12957.99|0
1649839340000|2022-04-13 08:42:20|12958.67|12958.67|12958.67|12958.67|12958.67|12958.67|12958.67|12958.67|0
1649839380000|2022-04-13 08:43:00|12960.04|12960.04|12960.04|12960.04|12960.04|12960.04|12960.04|12960.04|0
1649839390000|2022-04-13 08:43:10|12965.96|12965.96|12965.96|12965.96|12965.96|12965.96|12965.96|12965.96|0
1649839400000|2022-04-13 08:43:20|12966.5|12966.5|12966.5|12966.5|12966.5|12966.5|12966.5|12966.5|0
1649839430000|2022-04-13 08:43:50|12968.65|12968.65|12968.65|12968.65|12968.65|12968.65|12968.65|12968.65|0
1649839500000|2022-04-13 08:45:00|12972.59|12972.59|12972.59|12972.59|12972.59|12972.59|12972.59|12972.59|0
1649839520000|2022-04-13 08:45:20|12971.91|12971.91|12971.91|12971.91|12971.91|12971.91|12971.91|12971.91|0
1649839560000|2022-04-13 08:46:00|12972.51|12972.51|12972.51|12972.51|12972.51|12972.51|12972.51|12972.51|0
1649839640000|2022-04-13 08:47:20|12974.56|12974.56|12974.56|12974.56|12974.56|12974.56|12974.56|12974.56|0
1649839680000|2022-04-13 08:48:00|12968.64|12968.64|12968.64|12968.64|12968.64|12968.64|12968.64|12968.64|0
1649839690000|2022-04-13 08:48:10|12963.32|12963.32|12965.3|12965.3|12965.3|12965.3|12963.32|12963.32|0
1649839700000|2022-04-13 08:48:20|12964.62|12964.62|12964.62|12964.62|12964.62|12964.62|12964.62|12964.62|0
1649839810000|2022-04-13 08:50:10|12970.54|12970.54|12970.54|12970.54|12970.54|12970.54|12970.54|12970.54|0
1649839820000|2022-04-13 08:50:20|12968.56|12968.56|12968.56|12968.56|12968.56|12968.56|12968.56|12968.56|0
1649839890000|2022-04-13 08:51:30|12964.62|12964.62|12964.62|12964.62|12964.62|12964.62|12964.62|12964.62|0
1649839900000|2022-04-13 08:51:40|12963.25|12963.25|12962.56|12962.56|12963.25|12963.25|12962.56|12962.56|0
1649839960000|2022-04-13 08:52:40|12964.62|12964.62|12964.62|12964.62|12964.62|12964.62|12964.62|12964.62|0
1649839970000|2022-04-13 08:52:50|12962.64|12962.64|12962.64|12962.64|12962.64|12962.64|12962.64|12962.64|0
1649840000000|2022-04-13 08:53:20|12963.87|12963.87|12963.87|12963.87|12963.87|12963.87|12963.87|12963.87|0
1649840070000|2022-04-13 08:54:30|12965.92|12965.92|12965.92|12965.92|12965.92|12965.92|12965.92|12965.92|0
1649840100000|2022-04-13 08:55:00|12965.39|12965.39|12965.39|12965.39|12965.39|12965.39|12965.39|12965.39|0
1649840160000|2022-04-13 08:56:00|12964.7|12964.7|12964.7|12964.7|12964.7|12964.7|12964.7|12964.7|0
1649840260000|2022-04-13 08:57:40|12965.39|12965.39|12965.39|12965.39|12965.39|12965.39|12965.39|12965.39|0
1649840380000|2022-04-13 08:59:40|12971.31|12971.31|12972.52|12972.52|12972.52|12972.52|12971.31|12971.31|0
1649840410000|2022-04-13 09:00:10|12971.83|12971.83|12971.83|12971.83|12971.83|12971.83|12971.83|12971.83|0
1649840460000|2022-04-13 09:01:00|12975.78|12975.78|12975.78|12975.78|12975.78|12975.78|12975.78|12975.78|0
1649840560000|2022-04-13 09:02:40|12977.76|12977.76|12979.73|12979.73|12979.73|12979.73|12977.76|12977.76|0
1649840580000|2022-04-13 09:03:00|12978.36|12978.36|12978.36|12978.36|12978.36|12978.36|12978.36|12978.36|0
1649840630000|2022-04-13 09:03:50|12978.9|12978.9|12978.9|12978.9|12978.9|12978.9|12978.9|12978.9|0
1649840650000|2022-04-13 09:04:10|12972.98|12972.98|12972.98|12972.98|12972.98|12972.98|12972.98|12972.98|0
1649840700000|2022-04-13 09:05:00|12969.03|12969.03|12968.61|12968.61|12969.03|12969.03|12968.61|12968.61|0
1649840710000|2022-04-13 09:05:10|12966.2|12966.2|12964.98|12964.98|12966.2|12966.2|12964.98|12964.98|0
1649840720000|2022-04-13 09:05:20|12964.44|12964.44|12964.44|12964.44|12964.44|12964.44|12964.44|12964.44|0
1649840730000|2022-04-13 09:05:30|12963.07|12963.07|12963.07|12963.07|12963.07|12963.07|12963.07|12963.07|0
1649840750000|2022-04-13 09:05:50|12965.05|12965.05|12965.73|12965.73|12965.73|12965.73|12965.05|12965.05|0
1649840770000|2022-04-13 09:06:10|12966.8|12966.8|12969.54|12969.54|12969.54|12969.54|12966.8|12966.8|0
1649840860000|2022-04-13 09:07:40|12975.46|12975.46|12975.46|12975.46|12975.46|12975.46|12975.46|12975.46|0
1649840890000|2022-04-13 09:08:10|12976.15|12976.15|12976.15|12976.15|12976.15|12976.15|12976.15|12976.15|0
1649840970000|2022-04-13 09:09:30|12977.51|12977.51|12977.51|12977.51|12977.51|12977.51|12977.51|12977.51|0
1649840990000|2022-04-13 09:09:50|12979.49|12979.49|12979.49|12979.49|12979.49|12979.49|12979.49|12979.49|0
1649841170000|2022-04-13 09:12:50|12973.56|12973.56|12973.56|12973.56|12973.56|12973.56|12973.56|12973.56|0
1649841180000|2022-04-13 09:13:00|12971.59|12971.59|12971.59|12971.59|12971.59|12971.59|12971.59|12971.59|0
1649841190000|2022-04-13 09:13:10|12967.64|12967.64|12967.64|12967.64|12967.64|12967.64|12967.64|12967.64|0
1649841270000|2022-04-13 09:14:30|12965.59|12965.59|12965.59|12965.59|12965.59|12965.59|12965.59|12965.59|0
1649841300000|2022-04-13 09:15:00|12964.91|12964.91|12964.91|12964.91|12964.91|12964.91|12964.91|12964.91|0
1649841310000|2022-04-13 09:15:10|12966.88|12966.88|12966.88|12966.88|12966.88|12966.88|12966.88|12966.88|0
1649841320000|2022-04-13 09:15:20|12966.47|12966.47|12967.67|12967.67|12967.67|12967.67|12966.47|12966.47|0
1649841390000|2022-04-13 09:16:30|12965.7|12965.7|12965.7|12965.7|12965.7|12965.7|12965.7|12965.7|0
1649841400000|2022-04-13 09:16:40|12965.16|12965.16|12962.65|12962.65|12965.16|12965.16|12962.65|12962.65|0
1649841450000|2022-04-13 09:17:30|12963.86|12963.86|12963.86|12963.86|12963.86|12963.86|12963.86|12963.86|0
1649841480000|2022-04-13 09:18:00|12961.88|12961.88|12961.88|12961.88|12961.88|12961.88|12961.88|12961.88|0
1649841490000|2022-04-13 09:18:10|12959.91|12959.91|12959.91|12959.91|12959.91|12959.91|12959.91|12959.91|0
1649841500000|2022-04-13 09:18:20|12958.7|12958.7|12958.7|12958.7|12958.7|12958.7|12958.7|12958.7|0
1649841590000|2022-04-13 09:19:50|12958.1|12958.1|12958.1|12958.1|12958.1|12958.1|12958.1|12958.1|0
1649841600000|2022-04-13 09:20:00|12960.08|12960.08|12960.08|12960.08|12960.08|12960.08|12960.08|12960.08|0
1649841660000|2022-04-13 09:21:00|12959.39|12959.39|12959.39|12959.39|12959.39|12959.39|12959.39|12959.39|0
1649841770000|2022-04-13 09:22:50|12960.76|12960.76|12960.76|12960.76|12960.76|12960.76|12960.76|12960.76|0
1649841820000|2022-04-13 09:23:40|12960.08|12960.08|12960.08|12960.08|12960.08|12960.08|12960.08|12960.08|0
1649841830000|2022-04-13 09:23:50|12958.1|12958.1|12956.73|12956.73|12958.1|12958.1|12956.73|12956.73|0
1649841940000|2022-04-13 09:25:40|12958.1|12958.1|12958.1|12958.1|12958.1|12958.1|12958.1|12958.1|0
1649842050000|2022-04-13 09:27:30|12956.13|12956.13|12956.13|12956.13|12956.13|12956.13|12956.13|12956.13|0
1649842070000|2022-04-13 09:27:50|12956.73|12956.73|12954.76|12954.76|12956.73|12956.73|12954.76|12954.76|0
1649842140000|2022-04-13 09:29:00|12952.78|12952.78|12950.12|12950.12|12952.78|12952.78|12950.12|12950.12|0
1649842160000|2022-04-13 09:29:20|12948.15|12948.15|12948.15|12948.15|12948.15|12948.15|12948.15|12948.15|0
1649842170000|2022-04-13 09:29:30|12946.17|12946.17|12946.17|12946.17|12946.17|12946.17|12946.17|12946.17|0
1649842190000|2022-04-13 09:29:50|12946.59|12946.59|12946.59|12946.59|12946.59|12946.59|12946.59|12946.59|0
1649842200000|2022-04-13 09:30:00|12945.52|12945.52|12945.52|12945.52|12945.52|12945.52|12945.52|12945.52|0
1649842210000|2022-04-13 09:30:10|12944.84|12944.84|12945.52|12945.52|12945.52|12945.52|12944.84|12944.84|0
1649842230000|2022-04-13 09:30:30|12943.55|12943.55|12942.75|12942.75|12943.96|12943.96|12942.75|12942.75|0
1649842240000|2022-04-13 09:30:40|12942.07|12942.07|12942.07|12942.07|12942.07|12942.07|12942.07|12942.07|0
1649842310000|2022-04-13 09:31:50|12942.75|12942.75|12942.75|12942.75|12942.75|12942.75|12942.75|12942.75|0
1649842320000|2022-04-13 09:32:00|12943.96|12943.96|12943.96|12943.96|12943.96|12943.96|12943.96|12943.96|0
1649842420000|2022-04-13 09:33:40|12934.09|12934.09|12932.11|12932.11|12934.09|12934.09|12932.11|12932.11|0
1649842490000|2022-04-13 09:34:50|12926.19|12926.19|12926.19|12926.19|12926.19|12926.19|12926.19|12926.19|0
1649842500000|2022-04-13 09:35:00|12927.55|12927.55|12930.21|12930.21|12930.21|12930.21|12927.55|12927.55|0
1649842510000|2022-04-13 09:35:10|12930.9|12930.9|12930.9|12930.9|12930.9|12930.9|12930.9|12930.9|0
1649842530000|2022-04-13 09:35:30|12929.29|12929.29|12929.29|12929.29|12929.29|12929.29|12929.29|12929.29|0
1649842540000|2022-04-13 09:35:40|12930.9|12930.9|12930.9|12930.9|12930.9|12930.9|12930.9|12930.9|0
1649842550000|2022-04-13 09:35:50|12930.48|12930.48|12926.83|12926.83|12930.48|12930.48|12926.83|12926.83|0
1649842570000|2022-04-13 09:36:10|12926.3|12926.3|12926.3|12926.3|12926.3|12926.3|12926.3|12926.3|0
1649842580000|2022-04-13 09:36:20|12926.83|12926.83|12926.83|12926.83|12926.83|12926.83|12926.83|12926.83|0
1649842590000|2022-04-13 09:36:30|12927.24|12927.24|12929.71|12929.71|12929.71|12929.71|12927.24|12927.24|0
1649842640000|2022-04-13 09:37:20|12927.66|12927.66|12927.66|12927.66|12927.66|12927.66|12927.66|12927.66|0
1649842690000|2022-04-13 09:38:10|12926.43|12926.43|12924.37|12924.37|12926.43|12926.43|12924.37|12924.37|0
1649842740000|2022-04-13 09:39:00|12916.48|12916.48|12917.61|12917.61|12917.61|12917.61|12915.64|12915.64|0
1649842750000|2022-04-13 09:39:10|12917.01|12917.01|12912.46|12912.46|12917.01|12917.01|12912.46|12912.46|0
1649842760000|2022-04-13 09:39:20|12910.4|12910.4|12909.87|12909.87|12910.4|12910.4|12909.87|12909.87|0
1649842770000|2022-04-13 09:39:30|12910.4|12910.4|12910.4|12910.4|12910.4|12910.4|12910.4|12910.4|0
1649842790000|2022-04-13 09:39:50|12913.14|12913.14|12913.14|12913.14|12913.14|12913.14|12913.14|12913.14|0
1649842810000|2022-04-13 09:40:10|12912.6|12912.6|12909.72|12909.72|12913.14|12913.14|12909.72|12909.72|0
1649842840000|2022-04-13 09:40:40|12915.64|12915.64|12916.33|12916.33|12916.33|12916.33|12915.64|12915.64|0
1649842860000|2022-04-13 09:41:00|12917.01|12917.01|12917.01|12917.01|12917.01|12917.01|12917.01|12917.01|0
1649842950000|2022-04-13 09:42:30|12915.04|12915.04|12915.04|12915.04|12915.04|12915.04|12915.04|12915.04|0
1649843070000|2022-04-13 09:44:30|12913.06|12913.06|12913.06|12913.06|12913.06|12913.06|12913.06|12913.06|0
1649843100000|2022-04-13 09:45:00|12912.53|12912.53|12913.06|12913.06|12913.06|12913.06|12912.53|12912.53|0
1649843120000|2022-04-13 09:45:20|12914.43|12914.43|12912.28|12912.28|12914.43|12914.43|12912.28|12912.28|0
1649843130000|2022-04-13 09:45:30|12911.75|12911.75|12911.75|12911.75|12911.75|12911.75|12911.75|12911.75|0
1649843150000|2022-04-13 09:45:50|12909.77|12909.77|12909.77|12909.77|12909.77|12909.77|12909.77|12909.77|0
1649843170000|2022-04-13 09:46:10|12909.24|12909.24|12909.24|12909.24|12909.24|12909.24|12909.24|12909.24|0
1649843300000|2022-04-13 09:48:20|12908.55|12908.55|12908.55|12908.55|12908.55|12908.55|12908.55|12908.55|0
1649843330000|2022-04-13 09:48:50|12907.29|12907.29|12907.29|12907.29|12907.29|12907.29|12907.29|12907.29|0
1649843350000|2022-04-13 09:49:10|12905.92|12905.92|12905.92|12905.92|12905.92|12905.92|12905.92|12905.92|0
1649843370000|2022-04-13 09:49:30|12905.32|12905.32|12905.32|12905.32|12905.32|12905.32|12905.32|12905.32|0
1649843410000|2022-04-13 09:50:10|12899.4|12899.4|12899.4|12899.4|12899.4|12899.4|12899.4|12899.4|0
1649843420000|2022-04-13 09:50:20|12898.72|12898.72|12898.72|12898.72|12898.72|12898.72|12898.72|12898.72|0
1649843430000|2022-04-13 09:50:30|12898.3|12898.3|12897.07|12897.07|12898.3|12898.3|12897.07|12897.07|0
1649843440000|2022-04-13 09:50:40|12895.02|12895.02|12895.02|12895.02|12895.02|12895.02|12895.02|12895.02|0
1649843450000|2022-04-13 09:50:50|12895.56|12895.56|12895.02|12895.02|12895.56|12895.56|12895.02|12895.02|0
1649843470000|2022-04-13 09:51:10|12896.39|12896.39|12896.39|12896.39|12896.39|12896.39|12896.39|12896.39|0
1649843530000|2022-04-13 09:52:10|12898.36|12898.36|12898.36|12898.36|12898.36|12898.36|12898.36|12898.36|0
1649843600000|2022-04-13 09:53:20|12899.05|12899.05|12899.05|12899.05|12899.05|12899.05|12899.05|12899.05|0
1649843620000|2022-04-13 09:53:40|12897.68|12897.68|12897.68|12897.68|12897.68|12897.68|12897.68|12897.68|0
1649843640000|2022-04-13 09:54:00|12897.29|12897.29|12897.29|12897.29|12897.29|12897.29|12897.29|12897.29|0
1649843710000|2022-04-13 09:55:10|12896.61|12896.61|12895.92|12895.92|12896.61|12896.61|12895.92|12895.92|0
1649843720000|2022-04-13 09:55:20|12896.61|12896.61|12898.58|12898.58|12898.58|12898.58|12896.61|12896.61|0
1649843770000|2022-04-13 09:56:10|12899.27|12899.27|12899.27|12899.27|12899.27|12899.27|12899.27|12899.27|0
1649843800000|2022-04-13 09:56:40|12897.9|12897.9|12895.43|12895.43|12897.9|12897.9|12895.43|12895.43|0
1649843820000|2022-04-13 09:57:00|12897.4|12897.4|12895.43|12895.43|12897.4|12897.4|12895.43|12895.43|0
1649843860000|2022-04-13 09:57:40|12896.79|12896.79|12896.79|12896.79|12896.79|12896.79|12896.79|12896.79|0
1649843940000|2022-04-13 09:59:00|12896.19|12896.19|12896.19|12896.19|12896.19|12896.19|12896.19|12896.19|0
1649843990000|2022-04-13 09:59:50|12896.79|12896.79|12896.79|12896.79|12896.79|12896.79|12896.79|12896.79|0
1649844010000|2022-04-13 10:00:10|12896.11|12896.11|12890.19|12890.19|12896.11|12896.11|12890.19|12890.19|0
1649844020000|2022-04-13 10:00:20|12889.5|12889.5|12889.5|12889.5|12889.5|12889.5|12889.5|12889.5|0
1649844050000|2022-04-13 10:00:50|12887.53|12887.53|12891.07|12891.07|12891.48|12891.48|12887.53|12887.53|0
1649844060000|2022-04-13 10:01:00|12891.75|12891.75|12891.75|12891.75|12891.75|12891.75|12891.75|12891.75|0
1649844070000|2022-04-13 10:01:10|12895.7|12895.7|12897.67|12897.67|12897.67|12897.67|12895.7|12895.7|0
1649844090000|2022-04-13 10:01:30|12899.82|12899.82|12899.82|12899.82|12899.82|12899.82|12899.82|12899.82|0
1649844110000|2022-04-13 10:01:50|12901.79|12901.79|12901.79|12901.79|12901.79|12901.79|12901.79|12901.79|0
1649844130000|2022-04-13 10:02:10|12903.16|12903.16|12903.16|12903.16|12903.16|12903.16|12903.16|12903.16|0
1649844140000|2022-04-13 10:02:20|12909.08|12909.08|12910.45|12910.45|12910.45|12910.45|12909.08|12909.08|0
1649844160000|2022-04-13 10:02:40|12909.77|12909.77|12909.08|12909.08|12909.77|12909.77|12909.08|12909.08|0
1649844180000|2022-04-13 10:03:00|12905.14|12905.14|12905.14|12905.14|12905.14|12905.14|12905.14|12905.14|0
1649844350000|2022-04-13 10:05:50|12906.34|12906.34|12906.34|12906.34|12906.34|12906.34|12906.34|12906.34|0
1649844370000|2022-04-13 10:06:10|12908.39|12908.39|12908.39|12908.39|12908.39|12908.39|12908.39|12908.39|0
1649844430000|2022-04-13 10:07:10|12908.99|12908.99|12909.82|12909.82|12909.82|12909.82|12908.99|12908.99|0
1649844540000|2022-04-13 10:09:00|12909.13|12909.13|12909.82|12909.82|12909.82|12909.82|12909.13|12909.13|0
1649844580000|2022-04-13 10:09:40|12911.79|12911.79|12911.79|12911.79|12911.79|12911.79|12911.79|12911.79|0
1649844640000|2022-04-13 10:10:40|12919.69|12919.69|12919.69|12919.69|12921.66|12921.66|12919.69|12919.69|0
1649844660000|2022-04-13 10:11:00|12915.74|12915.74|12915.74|12915.74|12915.74|12915.74|12915.74|12915.74|0
1649844680000|2022-04-13 10:11:20|12914.37|12914.37|12914.37|12914.37|12914.37|12914.37|12914.37|12914.37|0
1649844730000|2022-04-13 10:12:10|12920.3|12920.3|12916.35|12916.35|12920.3|12920.3|12916.35|12916.35|0
1649844760000|2022-04-13 10:12:40|12917.42|12917.42|12917.42|12917.42|12917.42|12917.42|12917.42|12917.42|0
1649844770000|2022-04-13 10:12:50|12916.88|12916.88|12916.88|12916.88|12916.88|12916.88|12916.88|12916.88|0
1649844900000|2022-04-13 10:15:00|12918.86|12918.86|12918.7|12918.7|12922.81|12922.81|12918.7|12918.7|0
1649844910000|2022-04-13 10:15:10|12918.1|12918.1|12918.1|12918.1|12918.1|12918.1|12918.1|12918.1|0
1649844920000|2022-04-13 10:15:20|12916.73|12916.73|12918.1|12918.1|12918.1|12918.1|12916.73|12916.73|0
1649844940000|2022-04-13 10:15:40|12916.73|12916.73|12916.73|12916.73|12916.73|12916.73|12916.73|12916.73|0
1649844980000|2022-04-13 10:16:20|12914.76|12914.76|12914.76|12914.76|12914.76|12914.76|12914.76|12914.76|0
1649845070000|2022-04-13 10:17:50|12909.97|12909.97|12902|12902|12909.97|12909.97|12902|12902|0
1649845110000|2022-04-13 10:18:30|12898.05|12898.05|12896.08|12896.08|12898.05|12898.05|12896.08|12896.08|0
1649845140000|2022-04-13 10:19:00|12895.54|12895.54|12895.54|12895.54|12895.54|12895.54|12895.54|12895.54|0
1649845150000|2022-04-13 10:19:10|12891.59|12891.59|12890.99|12890.99|12891.59|12891.59|12890.99|12890.99|0
1649845200000|2022-04-13 10:20:00|12890.31|12890.31|12892.28|12892.28|12892.28|12892.28|12890.31|12890.31|0
1649845250000|2022-04-13 10:20:50|12890.31|12890.31|12890.31|12890.31|12890.31|12890.31|12890.31|12890.31|0
1649845300000|2022-04-13 10:21:40|12888.33|12888.33|12888.33|12888.33|12888.33|12888.33|12888.33|12888.33|0
1649845310000|2022-04-13 10:21:50|12890.31|12890.31|12890.31|12890.31|12890.31|12890.31|12890.31|12890.31|0
1649845320000|2022-04-13 10:22:00|12887.57|12887.57|12886.2|12886.2|12887.57|12887.57|12886.2|12886.2|0
1649845330000|2022-04-13 10:22:10|12884.84|12884.84|12884.84|12884.84|12884.84|12884.84|12884.84|12884.84|0
1649845340000|2022-04-13 10:22:20|12888.94|12888.94|12888.25|12888.25|12890.99|12890.99|12888.25|12888.25|0
1649845350000|2022-04-13 10:22:30|12890.31|12890.31|12891.67|12891.67|12891.67|12891.67|12890.31|12890.31|0
1649845360000|2022-04-13 10:22:40|12893.04|12893.04|12892.63|12892.63|12893.04|12893.04|12892.63|12892.63|0
1649845370000|2022-04-13 10:22:50|12894|12894|12894|12894|12894|12894|12894|12894|0
1649845380000|2022-04-13 10:23:00|12891.26|12891.26|12887.16|12887.16|12891.26|12891.26|12887.16|12887.16|0
1649845390000|2022-04-13 10:23:10|12885.79|12885.79|12887.16|12887.16|12888.53|12888.53|12885.79|12885.79|0
1649845400000|2022-04-13 10:23:20|12889.68|12889.68|12890.52|12890.52|12890.52|12890.52|12889.68|12889.68|0
1649845420000|2022-04-13 10:23:40|12889.68|12889.68|12884.13|12884.13|12889.68|12889.68|12881.78|12881.78|0
1649845430000|2022-04-13 10:23:50|12884.55|12884.55|12884.55|12884.55|12884.55|12884.55|12884.55|12884.55|0
1649845460000|2022-04-13 10:24:20|12886.6|12886.6|12886.6|12886.6|12886.6|12886.6|12886.6|12886.6|0
1649845480000|2022-04-13 10:24:40|12884.63|12884.63|12884.63|12884.63|12884.63|12884.63|12884.63|12884.63|0
1649845490000|2022-04-13 10:24:50|12886.68|12886.68|12882.58|12882.58|12886.68|12886.68|12882.58|12882.58|0
1649845500000|2022-04-13 10:25:00|12890.47|12890.47|12890.47|12890.47|12890.47|12890.47|12890.47|12890.47|0
1649845600000|2022-04-13 10:26:40|12889.94|12889.94|12889.94|12889.94|12889.94|12889.94|12889.94|12889.94|0
1649845630000|2022-04-13 10:27:10|12891.01|12891.01|12890.19|12890.19|12891.01|12891.01|12890.19|12890.19|0
1649845640000|2022-04-13 10:27:20|12891.39|12891.39|12891.39|12891.39|12891.39|12891.39|12891.39|12891.39|0
1649845690000|2022-04-13 10:28:10|12883.5|12883.5|12883.5|12883.5|12883.5|12883.5|12883.5|12883.5|0
1649845700000|2022-04-13 10:28:20|12885.47|12885.47|12885.47|12885.47|12885.47|12885.47|12885.47|12885.47|0
1649845710000|2022-04-13 10:28:30|12886.01|12886.01|12886.01|12886.01|12886.01|12886.01|12886.01|12886.01|0
1649845740000|2022-04-13 10:29:00|12885.32|12885.32|12883.96|12883.96|12885.32|12885.32|12883.96|12883.96|0
1649845760000|2022-04-13 10:29:20|12884.49|12884.49|12884.49|12884.49|12884.49|12884.49|12884.49|12884.49|0
1649845800000|2022-04-13 10:30:00|12883.23|12883.23|12883.23|12883.23|12883.23|12883.23|12883.23|12883.23|0
1649845810000|2022-04-13 10:30:10|12885.21|12885.21|12885.21|12885.21|12885.21|12885.21|12885.21|12885.21|0
1649845940000|2022-04-13 10:32:20|12886.03|12886.03|12886.03|12886.03|12886.03|12886.03|12886.03|12886.03|0
1649845950000|2022-04-13 10:32:30|12888.08|12888.08|12888.08|12888.08|12888.08|12888.08|12888.08|12888.08|0
1649845990000|2022-04-13 10:33:10|12886.27|12886.27|12886.27|12886.27|12886.27|12886.27|12886.27|12886.27|0
1649846000000|2022-04-13 10:33:20|12888.24|12888.24|12888.24|12888.24|12888.24|12888.24|12888.24|12888.24|0
1649846230000|2022-04-13 10:37:10|12889.45|12889.45|12889.45|12889.45|12889.45|12889.45|12889.45|12889.45|0
1649846260000|2022-04-13 10:37:40|12890.05|12890.05|12890.05|12890.05|12890.05|12890.05|12890.05|12890.05|0
1649846270000|2022-04-13 10:37:50|12889.45|12889.45|12888.85|12888.85|12889.45|12889.45|12888.85|12888.85|0
1649846300000|2022-04-13 10:38:20|12890.82|12890.82|12888.85|12888.85|12890.82|12890.82|12888.85|12888.85|0
1649846310000|2022-04-13 10:38:30|12886.87|12886.87|12884.9|12884.9|12886.87|12886.87|12884.9|12884.9|0
1649846350000|2022-04-13 10:39:10|12885.58|12885.58|12884.21|12884.21|12885.58|12885.58|12884.21|12884.21|0
1649846360000|2022-04-13 10:39:20|12883.53|12883.53|12882.85|12882.85|12883.53|12883.53|12882.85|12882.85|0
1649846370000|2022-04-13 10:39:30|12882.16|12882.16|12887.92|12887.92|12887.92|12887.92|12882.16|12882.16|0
1649846380000|2022-04-13 10:39:40|12886.72|12886.72|12886.72|12886.72|12886.72|12886.72|12886.72|12886.72|0
1649846410000|2022-04-13 10:40:10|12891.5|12891.5|12891.5|12891.5|12891.5|12891.5|12891.5|12891.5|0
1649846430000|2022-04-13 10:40:30|12887.55|12887.55|12887.55|12887.55|12887.55|12887.55|12887.55|12887.55|0
1649846440000|2022-04-13 10:40:40|12886.73|12886.73|12886.73|12886.73|12886.73|12886.73|12886.73|12886.73|0
1649846450000|2022-04-13 10:40:50|12882.78|12882.78|12882.78|12882.78|12882.78|12882.78|12882.78|12882.78|0
1649846470000|2022-04-13 10:41:10|12884.83|12884.83|12882.78|12882.78|12886.2|12886.2|12882.78|12882.78|0
1649846530000|2022-04-13 10:42:10|12884.76|12884.76|12884.76|12884.76|12884.76|12884.76|12884.76|12884.76|0
1649846550000|2022-04-13 10:42:30|12884.22|12884.22|12884.22|12884.22|12884.22|12884.22|12884.22|12884.22|0
1649846580000|2022-04-13 10:43:00|12883.8|12883.8|12885.9|12885.9|12885.9|12885.9|12883.8|12883.8|0
1649846630000|2022-04-13 10:43:50|12885.36|12885.36|12885.36|12885.36|12885.36|12885.36|12885.36|12885.36|0
1649846730000|2022-04-13 10:45:30|12883.39|12883.39|12883.39|12883.39|12883.39|12883.39|12883.39|12883.39|0
1649846750000|2022-04-13 10:45:50|12881.42|12881.42|12881.42|12881.42|12881.42|12881.42|12881.42|12881.42|0
1649846760000|2022-04-13 10:46:00|12882.1|12882.1|12882.1|12882.1|12882.1|12882.1|12882.1|12882.1|0
1649846840000|2022-04-13 10:47:20|12882.78|12882.78|12880.81|12880.81|12882.78|12882.78|12880.81|12880.81|0
1649847060000|2022-04-13 10:51:00|12882.18|12882.18|12882.18|12882.18|12882.18|12882.18|12882.18|12882.18|0
1649847090000|2022-04-13 10:51:30|12880.2|12880.2|12880.2|12880.2|12880.2|12880.2|12880.2|12880.2|0
1649847130000|2022-04-13 10:52:10|12882.18|12882.18|12884.15|12884.15|12884.15|12884.15|12882.18|12882.18|0
1649847160000|2022-04-13 10:52:40|12884.69|12884.69|12884.69|12884.69|12884.69|12884.69|12884.69|12884.69|0
1649847290000|2022-04-13 10:54:50|12885.89|12885.89|12885.89|12885.89|12885.89|12885.89|12885.89|12885.89|0
1649847300000|2022-04-13 10:55:00|12887.26|12887.26|12886.58|12886.58|12887.26|12887.26|12886.58|12886.58|0
1649847310000|2022-04-13 10:55:10|12887.11|12887.11|12887.11|12887.11|12887.11|12887.11|12887.11|12887.11|0
1649847350000|2022-04-13 10:55:50|12885.91|12885.91|12885.91|12885.91|12885.91|12885.91|12885.91|12885.91|0
1649847400000|2022-04-13 10:56:40|12885.3|12885.3|12885.3|12885.3|12885.3|12885.3|12885.3|12885.3|0
1649847460000|2022-04-13 10:57:40|12883.33|12883.33|12883.33|12883.33|12883.33|12883.33|12883.33|12883.33|0
1649847570000|2022-04-13 10:59:30|12885.3|12885.3|12885.3|12885.3|12885.3|12885.3|12885.3|12885.3|0
1649847580000|2022-04-13 10:59:40|12885.71|12885.71|12885.71|12885.71|12885.71|12885.71|12885.71|12885.71|0
1649847600000|2022-04-13 11:00:00|12883.74|12883.74|12883.74|12883.74|12883.74|12883.74|12883.74|12883.74|0
1649847610000|2022-04-13 11:00:10|12883.06|12883.06|12883.13|12883.13|12883.82|12883.82|12881.08|12881.08|0
1649847730000|2022-04-13 11:02:10|12885.11|12885.11|12885.11|12885.11|12885.11|12885.11|12885.11|12885.11|0
1649847760000|2022-04-13 11:02:40|12884.03|12884.03|12884.03|12884.03|12884.03|12884.03|12884.03|12884.03|0
1649847770000|2022-04-13 11:02:50|12884.57|12884.57|12884.57|12884.57|12884.57|12884.57|12884.57|12884.57|0
1649847830000|2022-04-13 11:03:50|12885.11|12885.11|12885.11|12885.11|12885.11|12885.11|12885.11|12885.11|0
1649847900000|2022-04-13 11:05:00|12886.47|12886.47|12886.47|12886.47|12886.47|12886.47|12886.47|12886.47|0
1649847920000|2022-04-13 11:05:20|12887.16|12887.16|12887.84|12887.84|12887.84|12887.84|12887.16|12887.16|0
1649847990000|2022-04-13 11:06:30|12903.64|12903.64|12901.66|12901.66|12903.64|12903.64|12901.66|12901.66|0
1649848010000|2022-04-13 11:06:50|12895.74|12895.74|12895.74|12895.74|12895.74|12895.74|12895.74|12895.74|0
1649848100000|2022-04-13 11:08:20|12895.06|12895.06|12896.66|12896.66|12896.66|12896.66|12895.06|12895.06|0
1649848160000|2022-04-13 11:09:20|12898.03|12898.03|12896.66|12896.66|12898.03|12898.03|12896.66|12896.66|0
1649848170000|2022-04-13 11:09:30|12895.98|12895.98|12895.98|12895.98|12895.98|12895.98|12895.98|12895.98|0
1649848220000|2022-04-13 11:10:20|12892.03|12892.03|12892.03|12892.03|12892.03|12892.03|12892.03|12892.03|0
1649848230000|2022-04-13 11:10:30|12888.08|12888.08|12888.08|12888.08|12888.08|12888.08|12888.08|12888.08|0
1649848240000|2022-04-13 11:10:40|12887.4|12887.4|12887.4|12887.4|12887.4|12887.4|12887.4|12887.4|0
1649848270000|2022-04-13 11:11:10|12885.43|12885.43|12885.43|12885.43|12885.43|12885.43|12885.43|12885.43|0
1649848290000|2022-04-13 11:11:30|12883.45|12883.45|12883.45|12883.45|12883.45|12883.45|12883.45|12883.45|0
1649848370000|2022-04-13 11:12:50|12881.84|12881.84|12881.84|12881.84|12881.84|12881.84|12881.84|12881.84|0
1649848380000|2022-04-13 11:13:00|12881.16|12881.16|12881.16|12881.16|12881.16|12881.16|12881.16|12881.16|0
1649848490000|2022-04-13 11:14:50|12877.21|12877.21|12877.21|12877.21|12877.21|12877.21|12877.21|12877.21|0
1649848540000|2022-04-13 11:15:40|12876.67|12876.67|12876.67|12876.67|12876.67|12876.67|12876.67|12876.67|0
1649848560000|2022-04-13 11:16:00|12877.49|12877.49|12877.49|12877.49|12877.49|12877.49|12877.49|12877.49|0
1649848580000|2022-04-13 11:16:20|12879.47|12879.47|12879.47|12879.47|12879.47|12879.47|12879.47|12879.47|0
1649848700000|2022-04-13 11:18:20|12878.79|12878.79|12878.79|12878.79|12878.79|12878.79|12878.79|12878.79|0
1649848730000|2022-04-13 11:18:50|12878.1|12878.1|12879.47|12879.47|12879.47|12879.47|12878.1|12878.1|0
1649848740000|2022-04-13 11:19:00|12877.49|12877.49|12873.55|12873.55|12877.49|12877.49|12873.55|12873.55|0
1649848780000|2022-04-13 11:19:40|12874.23|12874.23|12874.23|12874.23|12874.23|12874.23|12874.23|12874.23|0
1649848790000|2022-04-13 11:19:50|12875.84|12875.84|12875.84|12875.84|12875.84|12875.84|12875.84|12875.84|0
1649848890000|2022-04-13 11:21:30|12879.79|12879.79|12879.79|12879.79|12879.79|12879.79|12879.79|12879.79|0
1649848940000|2022-04-13 11:22:20|12880.99|12880.99|12883.65|12883.65|12883.65|12883.65|12880.99|12880.99|0
1649849020000|2022-04-13 11:23:40|12881.67|12881.67|12881.67|12881.67|12881.67|12881.67|12881.67|12881.67|0
1649849070000|2022-04-13 11:24:30|12877.72|12877.72|12877.72|12877.72|12877.72|12877.72|12877.72|12877.72|0
1649849100000|2022-04-13 11:25:00|12877.31|12877.31|12875.26|12875.26|12877.31|12877.31|12875.26|12875.26|0
1649849110000|2022-04-13 11:25:10|12873.89|12873.89|12873.89|12873.89|12873.89|12873.89|12873.89|12873.89|0
1649849120000|2022-04-13 11:25:20|12869.94|12869.94|12869.94|12869.94|12869.94|12869.94|12869.94|12869.94|0
1649849160000|2022-04-13 11:26:00|12869.1|12869.1|12866.69|12866.69|12869.1|12869.1|12866.69|12866.69|0
1649849210000|2022-04-13 11:26:50|12864.72|12864.72|12864.72|12864.72|12864.72|12864.72|12864.72|12864.72|0
1649849340000|2022-04-13 11:29:00|12862.74|12862.74|12862.74|12862.74|12862.74|12862.74|12862.74|12862.74|0
1649849400000|2022-04-13 11:30:00|12864.72|12864.72|12862.74|12862.74|12864.72|12864.72|12862.74|12862.74|0
1649849450000|2022-04-13 11:30:50|12863.98|12863.98|12863.98|12863.98|12863.98|12863.98|12863.98|12863.98|0
1649849490000|2022-04-13 11:31:30|12860.03|12860.03|12862|12862|12862|12862|12860.03|12860.03|0
1649849500000|2022-04-13 11:31:40|12860.03|12860.03|12860.03|12860.03|12860.03|12860.03|12860.03|12860.03|0
1649849520000|2022-04-13 11:32:00|12859.34|12859.34|12860.03|12860.03|12860.03|12860.03|12859.34|12859.34|0
1649849640000|2022-04-13 11:34:00|12860.71|12860.71|12860.71|12860.71|12860.71|12860.71|12860.71|12860.71|0
1649849670000|2022-04-13 11:34:30|12861.39|12861.39|12862.76|12862.76|12862.76|12862.76|12861.39|12861.39|0
1649849700000|2022-04-13 11:35:00|12864.74|12864.74|12864.74|12864.74|12864.74|12864.74|12864.74|12864.74|0
1649849790000|2022-04-13 11:36:30|12864.2|12864.2|12864.2|12864.2|12864.2|12864.2|12864.2|12864.2|0
1649849800000|2022-04-13 11:36:40|12866.17|12866.17|12866.17|12866.17|12866.17|12866.17|12866.17|12866.17|0
1649849830000|2022-04-13 11:37:10|12862.23|12862.23|12862.23|12862.23|12862.23|12862.23|12862.23|12862.23|0
1649850010000|2022-04-13 11:40:10|12864.2|12864.2|12864.2|12864.2|12864.2|12864.2|12864.2|12864.2|0
1649850070000|2022-04-13 11:41:10|12866.17|12866.17|12866.78|12866.78|12866.78|12866.78|12866.17|12866.17|0
1649850160000|2022-04-13 11:42:40|12864.8|12864.8|12864.8|12864.8|12864.8|12864.8|12864.8|12864.8|0
1649850230000|2022-04-13 11:43:50|12862.83|12862.83|12862.83|12862.83|12862.83|12862.83|12862.83|12862.83|0
1649850270000|2022-04-13 11:44:30|12863.25|12863.25|12863.25|12863.25|12863.25|12863.25|12863.25|12863.25|0
1649850340000|2022-04-13 11:45:40|12864.62|12864.62|12865.3|12865.3|12865.3|12865.3|12864.62|12864.62|0
1649850380000|2022-04-13 11:46:20|12865.98|12865.98|12865.98|12865.98|12865.98|12865.98|12865.98|12865.98|0
1649850410000|2022-04-13 11:46:50|12867.19|12867.19|12867.19|12867.19|12867.19|12867.19|12867.19|12867.19|0
1649850420000|2022-04-13 11:47:00|12866.5|12866.5|12866.5|12866.5|12866.5|12866.5|12866.5|12866.5|0
1649850430000|2022-04-13 11:47:10|12866.91|12866.91|12866.91|12866.91|12866.91|12866.91|12866.91|12866.91|0
1649850440000|2022-04-13 11:47:20|12867.33|12867.33|12867.33|12867.33|12867.33|12867.33|12867.33|12867.33|0
1649850450000|2022-04-13 11:47:30|12867.74|12867.74|12867.74|12867.74|12867.74|12867.74|12867.74|12867.74|0
1649850460000|2022-04-13 11:47:40|12869.71|12869.71|12869.71|12869.71|12869.71|12869.71|12869.71|12869.71|0
1649850560000|2022-04-13 11:49:20|12870.13|12870.13|12870.13|12870.13|12870.13|12870.13|12870.13|12870.13|0
1649850670000|2022-04-13 11:51:10|12872.11|12872.11|12872.11|12872.11|12872.11|12872.11|12871.42|12871.42|0
1649850680000|2022-04-13 11:51:20|12871.57|12871.57|12871.57|12871.57|12871.57|12871.57|12871.57|12871.57|0
1649850700000|2022-04-13 11:51:40|12870.5|12870.5|12870.5|12870.5|12870.5|12870.5|12870.5|12870.5|0
1649850730000|2022-04-13 11:52:10|12869.81|12869.81|12868.45|12868.45|12869.81|12869.81|12868.45|12868.45|0
1649850740000|2022-04-13 11:52:20|12867.08|12867.08|12867.08|12867.08|12867.08|12867.08|12867.08|12867.08|0
1649850790000|2022-04-13 11:53:10|12865.27|12865.27|12865.27|12865.27|12865.27|12865.27|12865.27|12865.27|0
1649850870000|2022-04-13 11:54:30|12867.25|12867.25|12867.25|12867.25|12867.25|12867.25|12867.25|12867.25|0
1649850890000|2022-04-13 11:54:50|12863.3|12863.3|12863.3|12863.3|12863.3|12863.3|12863.3|12863.3|0
1649850910000|2022-04-13 11:55:10|12861.32|12861.32|12861.32|12861.32|12861.32|12861.32|12861.32|12861.32|0
1649850920000|2022-04-13 11:55:20|12862.53|12862.53|12862.53|12862.53|12862.53|12862.53|12862.53|12862.53|0
1649850930000|2022-04-13 11:55:30|12863.21|12863.21|12863.21|12863.21|12863.21|12863.21|12863.21|12863.21|0
1649850940000|2022-04-13 11:55:40|12865.19|12865.19|12865.19|12865.19|12865.19|12865.19|12865.19|12865.19|0
1649851000000|2022-04-13 11:56:40|12864.5|12864.5|12866.48|12866.48|12866.48|12866.48|12864.5|12864.5|0
1649851010000|2022-04-13 11:56:50|12868.45|12868.45|12870.43|12870.43|12870.43|12870.43|12868.45|12868.45|0
1649851020000|2022-04-13 11:57:00|12868.45|12868.45|12868.45|12868.45|12868.45|12868.45|12868.45|12868.45|0
1649851030000|2022-04-13 11:57:10|12876.35|12876.35|12876.35|12876.35|12876.35|12876.35|12876.35|12876.35|0
1649851060000|2022-04-13 11:57:40|12874.37|12874.37|12874.37|12874.37|12874.37|12874.37|12874.37|12874.37|0
1649851080000|2022-04-13 11:58:00|12873.11|12873.11|12873.11|12873.11|12873.11|12873.11|12873.11|12873.11|0
1649851090000|2022-04-13 11:58:10|12873.8|12873.8|12873.8|12873.8|12873.8|12873.8|12873.8|12873.8|0
1649851130000|2022-04-13 11:58:50|12871.82|12871.82|12871.82|12871.82|12871.82|12871.82|12871.82|12871.82|0
1649851140000|2022-04-13 11:59:00|12873.8|12873.8|12883.06|12883.06|12883.06|12883.06|12873.8|12873.8|0
1649851150000|2022-04-13 11:59:10|12887.01|12887.01|12887.01|12887.01|12888.99|12888.99|12887.01|12887.01|0
1649851160000|2022-04-13 11:59:20|12888.22|12888.22|12888.22|12888.22|12888.22|12888.22|12888.22|12888.22|0
1649851190000|2022-04-13 11:59:50|12887.53|12887.53|12887.53|12887.53|12887.53|12887.53|12887.53|12887.53|0
1649851270000|2022-04-13 12:01:10|12885.56|12885.56|12885.56|12885.56|12885.56|12885.56|12885.56|12885.56|0
1649851320000|2022-04-13 12:02:00|12884.96|12884.96|12882.98|12882.98|12884.96|12884.96|12882.98|12882.98|0
1649851330000|2022-04-13 12:02:10|12881.17|12881.17|12881.17|12881.17|12881.17|12881.17|12881.17|12881.17|0
1649851440000|2022-04-13 12:04:00|12881.86|12881.86|12881.86|12881.86|12881.86|12881.86|12881.86|12881.86|0
1649851620000|2022-04-13 12:07:00|12882.93|12882.93|12875.03|12875.03|12882.93|12882.93|12875.03|12875.03|0
1649851650000|2022-04-13 12:07:30|12865.16|12865.16|12867.13|12867.13|12867.13|12867.13|12865.16|12865.16|0
1649851750000|2022-04-13 12:09:10|12863.18|12863.18|12862.5|12862.5|12863.18|12863.18|12862.5|12862.5|0
1649851760000|2022-04-13 12:09:20|12860.53|12860.53|12859.29|12859.29|12860.53|12860.53|12859.29|12859.29|0
1649851780000|2022-04-13 12:09:40|12858.61|12858.61|12859.29|12859.29|12859.29|12859.29|12858.61|12858.61|0
1649851810000|2022-04-13 12:10:10|12858.76|12858.76|12858.76|12858.76|12858.76|12858.76|12858.76|12858.76|0
1649851820000|2022-04-13 12:10:20|12860.73|12860.73|12860.73|12860.73|12860.73|12860.73|12860.73|12860.73|0
1649851860000|2022-04-13 12:11:00|12860.05|12860.05|12858.07|12858.07|12860.05|12860.05|12858.07|12858.07|0
1649851870000|2022-04-13 12:11:10|12857.47|12857.47|12852.1|12852.1|12857.47|12857.47|12852.1|12852.1|0
1649851880000|2022-04-13 12:11:20|12851.42|12851.42|12851.42|12851.42|12851.42|12851.42|12851.42|12851.42|0
1649851890000|2022-04-13 12:11:30|12853.39|12853.39|12855.36|12855.36|12855.36|12855.36|12853.39|12853.39|0
1649851900000|2022-04-13 12:11:40|12857.34|12857.34|12857.34|12857.34|12857.34|12857.34|12857.34|12857.34|0
1649851910000|2022-04-13 12:11:50|12855.36|12855.36|12855.36|12855.36|12855.36|12855.36|12855.36|12855.36|0
1649851930000|2022-04-13 12:12:10|12858.71|12858.71|12858.71|12858.71|12859.39|12859.39|12858.71|12858.71|0
1649852050000|2022-04-13 12:14:10|12857.34|12857.34|12857.34|12857.34|12857.34|12857.34|12857.34|12857.34|0
1649852070000|2022-04-13 12:14:30|12859.31|12859.31|12861.29|12861.29|12861.29|12861.29|12859.31|12859.31|0
1649852080000|2022-04-13 12:14:40|12857.34|12857.34|12857.34|12857.34|12857.34|12857.34|12857.34|12857.34|0
1649852130000|2022-04-13 12:15:30|12856.27|12856.27|12856.27|12856.27|12856.27|12856.27|12856.27|12856.27|0
1649852140000|2022-04-13 12:15:40|12858.24|12858.24|12858.24|12858.24|12858.24|12858.24|12858.24|12858.24|0
1649852200000|2022-04-13 12:16:40|12862.19|12862.19|12862.19|12862.19|12862.19|12862.19|12862.19|12862.19|0
1649852220000|2022-04-13 12:17:00|12863.56|12863.56|12864.24|12864.24|12864.24|12864.24|12863.56|12863.56|0
1649852240000|2022-04-13 12:17:20|12866.22|12866.22|12870.16|12870.16|12870.16|12870.16|12866.22|12866.22|0
1649852250000|2022-04-13 12:17:30|12866.22|12866.22|12866.22|12866.22|12866.22|12866.22|12866.22|12866.22|0
1649852290000|2022-04-13 12:18:10|12862.27|12862.27|12862.27|12862.27|12862.27|12862.27|12862.27|12862.27|0
1649852310000|2022-04-13 12:18:30|12864.24|12864.24|12864.24|12864.24|12864.24|12864.24|12864.24|12864.24|0
1649852320000|2022-04-13 12:18:40|12865.31|12865.31|12865.31|12865.31|12865.31|12865.31|12865.31|12865.31|0
1649852410000|2022-04-13 12:20:10|12869.26|12869.26|12869.26|12869.26|12869.26|12869.26|12869.26|12869.26|0
1649852420000|2022-04-13 12:20:20|12863.34|12863.34|12867.29|12867.29|12867.29|12867.29|12863.34|12863.34|0
1649852470000|2022-04-13 12:21:10|12865.31|12865.31|12865.31|12865.31|12865.31|12865.31|12865.31|12865.31|0
1649852500000|2022-04-13 12:21:40|12869.26|12869.26|12869.26|12869.26|12869.26|12869.26|12869.26|12869.26|0
1649852510000|2022-04-13 12:21:50|12868.73|12868.73|12866.75|12866.75|12868.73|12868.73|12866.75|12866.75|0
1649852540000|2022-04-13 12:22:20|12866.07|12866.07|12866.75|12866.75|12866.75|12866.75|12866.07|12866.07|0
1649852560000|2022-04-13 12:22:40|12862.8|12862.8|12862.8|12862.8|12862.8|12862.8|12862.8|12862.8|0
1649852570000|2022-04-13 12:22:50|12862.12|12862.12|12862.12|12862.12|12862.12|12862.12|12862.12|12862.12|0
1649852600000|2022-04-13 12:23:20|12863.49|12863.49|12864.17|12864.17|12864.17|12864.17|12863.49|12863.49|0
1649852650000|2022-04-13 12:24:10|12865.37|12865.37|12864.52|12864.52|12867.18|12867.18|12864.52|12864.52|0
1649852660000|2022-04-13 12:24:20|12862.55|12862.55|12862.55|12862.55|12862.55|12862.55|12862.55|12862.55|0
1649852710000|2022-04-13 12:25:10|12866.5|12866.5|12866.5|12866.5|12866.5|12866.5|12866.5|12866.5|0
1649852750000|2022-04-13 12:25:50|12864.52|12864.52|12864.52|12864.52|12864.52|12864.52|12864.52|12864.52|0
1649852800000|2022-04-13 12:26:40|12863.84|12863.84|12863.84|12863.84|12863.84|12863.84|12863.84|12863.84|0
1649852820000|2022-04-13 12:27:00|12865.21|12865.21|12865.21|12865.21|12865.21|12865.21|12865.21|12865.21|0
1649852830000|2022-04-13 12:27:10|12863.23|12863.23|12863.23|12863.23|12863.23|12863.23|12863.23|12863.23|0
1649852930000|2022-04-13 12:28:50|12863.92|12863.92|12863.92|12863.92|12863.92|12863.92|12863.92|12863.92|0
1649852990000|2022-04-13 12:29:50|12867.87|12867.87|12867.87|12867.87|12867.87|12867.87|12867.87|12867.87|0
1649853000000|2022-04-13 12:30:00|12865.21|12865.21|12858.17|12858.17|12865.21|12865.21|12858.17|12858.17|0
1649853010000|2022-04-13 12:30:10|12858.59|12858.59|12858.59|12858.59|12858.59|12858.59|12858.59|12858.59|0
1649853020000|2022-04-13 12:30:20|12859.27|12859.27|12857.29|12857.29|12859.27|12859.27|12857.29|12857.29|0
1649853060000|2022-04-13 12:31:00|12855.32|12855.32|12855.32|12855.32|12855.32|12855.32|12855.32|12855.32|0
1649853080000|2022-04-13 12:31:20|12853.35|12853.35|12853.35|12853.35|12853.35|12853.35|12853.35|12853.35|0
1649853110000|2022-04-13 12:31:50|12851.37|12851.37|12849.62|12849.62|12851.37|12851.37|12849.62|12849.62|0
1649853120000|2022-04-13 12:32:00|12848.54|12848.54|12847.86|12847.86|12848.54|12848.54|12847.86|12847.86|0
1649853130000|2022-04-13 12:32:10|12847.25|12847.25|12847.25|12847.25|12847.25|12847.25|12847.25|12847.25|0
1649853160000|2022-04-13 12:32:40|12846.72|12846.72|12848.69|12848.69|12848.69|12848.69|12846.72|12846.72|0
1649853170000|2022-04-13 12:32:50|12844.74|12844.74|12844.74|12844.74|12844.74|12844.74|12844.74|12844.74|0
1649853180000|2022-04-13 12:33:00|12846.72|12846.72|12846.72|12846.72|12846.72|12846.72|12846.72|12846.72|0
1649853210000|2022-04-13 12:33:30|12844.74|12844.74|12844.74|12844.74|12844.74|12844.74|12844.74|12844.74|0
1649853220000|2022-04-13 12:33:40|12845.81|12845.81|12845.81|12845.81|12845.81|12845.81|12845.81|12845.81|0
1649853230000|2022-04-13 12:33:50|12843.84|12843.84|12841.86|12841.86|12843.84|12843.84|12841.86|12841.86|0
1649853240000|2022-04-13 12:34:00|12843.84|12843.84|12843.84|12843.84|12843.84|12843.84|12843.84|12843.84|0
1649853260000|2022-04-13 12:34:20|12844.52|12844.52|12844.52|12844.52|12844.52|12844.52|12844.52|12844.52|0
1649853340000|2022-04-13 12:35:40|12846.5|12846.5|12846.5|12846.5|12846.5|12846.5|12846.5|12846.5|0
1649853360000|2022-04-13 12:36:00|12848.47|12848.47|12848.47|12848.47|12848.47|12848.47|12848.47|12848.47|0
1649853370000|2022-04-13 12:36:10|12852.42|12852.42|12852.42|12852.42|12852.42|12852.42|12852.42|12852.42|0
1649853390000|2022-04-13 12:36:30|12851.74|12851.74|12852.42|12852.42|12852.42|12852.42|12851.74|12851.74|0
1649853430000|2022-04-13 12:37:10|12853.1|12853.1|12857.05|12857.05|12857.05|12857.05|12853.1|12853.1|0
1649853540000|2022-04-13 12:39:00|12861|12861|12862.37|12862.37|12862.37|12862.37|12861|12861|0
1649853610000|2022-04-13 12:40:10|12861.3|12861.3|12859.32|12859.32|12861.3|12861.3|12858.64|12858.64|0
1649853630000|2022-04-13 12:40:30|12858.25|12858.25|12860.06|12860.06|12860.06|12860.06|12858.25|12858.25|0
1649853640000|2022-04-13 12:40:40|12861.26|12861.26|12861.95|12861.95|12861.95|12861.95|12861.26|12861.26|0
1649853690000|2022-04-13 12:41:30|12859.67|12859.67|12857.69|12857.69|12859.67|12859.67|12857.69|12857.69|0
1649853740000|2022-04-13 12:42:20|12855.72|12855.72|12855.72|12855.72|12855.72|12855.72|12855.72|12855.72|0
1649853770000|2022-04-13 12:42:50|12857.69|12857.69|12857.69|12857.69|12857.69|12857.69|12857.69|12857.69|0
1649853780000|2022-04-13 12:43:00|12851.77|12851.77|12851.77|12851.77|12851.77|12851.77|12851.77|12851.77|0
1649853790000|2022-04-13 12:43:10|12853.75|12853.75|12853.75|12853.75|12853.75|12853.75|12853.75|12853.75|0
1649853830000|2022-04-13 12:43:50|12854.59|12854.59|12855.43|12855.43|12855.43|12855.43|12854.59|12854.59|0
1649853860000|2022-04-13 12:44:20|12857.04|12857.04|12857.04|12857.04|12857.04|12857.04|12857.04|12857.04|0
1649853930000|2022-04-13 12:45:30|12857.72|12857.72|12859.69|12859.69|12859.69|12859.69|12857.72|12857.72|0
1649853950000|2022-04-13 12:45:50|12861.67|12861.67|12861.67|12861.67|12861.67|12861.67|12861.67|12861.67|0
1649853960000|2022-04-13 12:46:00|12863.64|12863.64|12861.67|12861.67|12863.64|12863.64|12861.67|12861.67|0
1649854050000|2022-04-13 12:47:30|12855.74|12855.74|12855.74|12855.74|12855.74|12855.74|12855.74|12855.74|0
1649854180000|2022-04-13 12:49:40|12853.77|12853.77|12853.77|12853.77|12853.77|12853.77|12853.77|12853.77|0
1649854200000|2022-04-13 12:50:00|12851.8|12851.8|12851.8|12851.8|12851.8|12851.8|12851.8|12851.8|0
1649854230000|2022-04-13 12:50:30|12853.6|12853.6|12853.6|12853.6|12853.6|12853.6|12853.6|12853.6|0
1649854320000|2022-04-13 12:52:00|12854.29|12854.29|12854.29|12854.29|12854.29|12854.29|12854.29|12854.29|0
1649854330000|2022-04-13 12:52:10|12853.6|12853.6|12853.6|12853.6|12853.6|12853.6|12853.6|12853.6|0
1649854340000|2022-04-13 12:52:20|12854.97|12854.97|12854.97|12854.97|12854.97|12854.97|12854.97|12854.97|0
1649854360000|2022-04-13 12:52:40|12855.65|12855.65|12854.97|12854.97|12855.65|12855.65|12854.97|12854.97|0
1649854400000|2022-04-13 12:53:20|12856.95|12856.95|12856.95|12856.95|12856.95|12856.95|12856.95|12856.95|0
1649854430000|2022-04-13 12:53:50|12853|12853|12851.63|12851.63|12853|12853|12851.63|12851.63|0
1649854490000|2022-04-13 12:54:50|12853.6|12853.6|12853.6|12853.6|12853.6|12853.6|12853.6|12853.6|0
1649854500000|2022-04-13 12:55:00|12851.63|12851.63|12851.63|12851.63|12851.63|12851.63|12851.63|12851.63|0
1649854510000|2022-04-13 12:55:10|12852.45|12852.45|12852.86|12852.86|12852.86|12852.86|12852.45|12852.45|0
1649854530000|2022-04-13 12:55:30|12848.91|12848.91|12848.91|12848.91|12848.91|12848.91|12848.91|12848.91|0
1649854540000|2022-04-13 12:55:40|12848.09|12848.09|12852.04|12852.04|12852.04|12852.04|12848.09|12848.09|0
1649854600000|2022-04-13 12:56:40|12851.5|12851.5|12851.5|12851.5|12851.5|12851.5|12851.5|12851.5|0
1649854610000|2022-04-13 12:56:50|12849.09|12849.09|12848.49|12848.49|12849.09|12849.09|12848.49|12848.49|0
1649854620000|2022-04-13 12:57:00|12848.08|12848.08|12848.68|12848.68|12848.68|12848.68|12848.08|12848.08|0
1649854650000|2022-04-13 12:57:30|12846.71|12846.71|12846.71|12846.71|12846.71|12846.71|12846.71|12846.71|0
1649854660000|2022-04-13 12:57:40|12844.73|12844.73|12844.73|12844.73|12844.73|12844.73|12844.73|12844.73|0
1649854680000|2022-04-13 12:58:00|12846.71|12846.71|12846.71|12846.71|12846.71|12846.71|12846.71|12846.71|0
1649854780000|2022-04-13 12:59:40|12847.24|12847.24|12847.24|12847.24|12847.24|12847.24|12847.24|12847.24|0
1649854790000|2022-04-13 12:59:50|12845.27|12845.27|12845.27|12845.27|12845.27|12845.27|12845.27|12845.27|0
1649854820000|2022-04-13 13:00:20|12847.24|12847.24|12847.24|12847.24|12847.24|12847.24|12847.24|12847.24|0
1649854880000|2022-04-13 13:01:20|12845.27|12845.27|12845.27|12845.27|12845.27|12845.27|12845.27|12845.27|0
1649854890000|2022-04-13 13:01:30|12847.24|12847.24|12847.24|12847.24|12847.24|12847.24|12847.24|12847.24|0
1649854930000|2022-04-13 13:02:10|12848.61|12848.61|12848.61|12848.61|12848.61|12848.61|12848.61|12848.61|0
1649854950000|2022-04-13 13:02:30|12846.64|12846.64|12846.64|12846.64|12846.64|12846.64|12846.64|12846.64|0
1649854990000|2022-04-13 13:03:10|12845.27|12845.27|12845.27|12845.27|12845.27|12845.27|12845.27|12845.27|0
1649855000000|2022-04-13 13:03:20|12844.67|12844.67|12846.57|12846.57|12846.57|12846.57|12844.67|12844.67|0
1649855030000|2022-04-13 13:03:50|12844.6|12844.6|12842.62|12842.62|12844.6|12844.6|12842.62|12842.62|0
1649855060000|2022-04-13 13:04:20|12838.67|12838.67|12836.7|12836.7|12838.67|12838.67|12836.7|12836.7|0
1649855150000|2022-04-13 13:05:50|12830.77|12830.77|12832.75|12832.75|12834.72|12834.72|12830.77|12830.77|0
1649855190000|2022-04-13 13:06:30|12832.07|12832.07|12832.07|12832.07|12832.07|12832.07|12832.07|12832.07|0
1649855230000|2022-04-13 13:07:10|12830.01|12830.01|12830.01|12830.01|12830.7|12830.7|12830.01|12830.01|0
1649855240000|2022-04-13 13:07:20|12829.33|12829.33|12827.36|12827.36|12829.33|12829.33|12827.36|12827.36|0
1649855250000|2022-04-13 13:07:30|12823.41|12823.41|12823.41|12823.41|12823.41|12823.41|12823.41|12823.41|0
1649855280000|2022-04-13 13:08:00|12822.81|12822.81|12816.88|12816.88|12822.81|12822.81|12816.88|12816.88|0
1649855290000|2022-04-13 13:08:10|12814.91|12814.91|12819.84|12819.84|12821.52|12821.52|12813.62|12813.62|0
1649855310000|2022-04-13 13:08:30|12815.89|12815.89|12815.89|12815.89|12815.89|12815.89|12815.89|12815.89|0
1649855330000|2022-04-13 13:08:50|12814.82|12814.82|12814.82|12814.82|12814.82|12814.82|12814.82|12814.82|0
1649855350000|2022-04-13 13:09:10|12812.84|12812.84|12812.84|12812.84|12812.84|12812.84|12812.84|12812.84|0
1649855360000|2022-04-13 13:09:20|12812.16|12812.16|12812.16|12812.16|12812.16|12812.16|12812.16|12812.16|0
1649855380000|2022-04-13 13:09:40|12811.75|12811.75|12811.75|12811.75|12811.75|12811.75|12811.75|12811.75|0
1649855410000|2022-04-13 13:10:10|12812.43|12812.43|12812.43|12812.43|12812.43|12812.43|12812.43|12812.43|0
1649855460000|2022-04-13 13:11:00|12815.17|12815.17|12821.09|12821.09|12821.09|12821.09|12815.17|12815.17|0
1649855620000|2022-04-13 13:13:40|12820.41|12820.41|12821.09|12821.09|12821.09|12821.09|12820.41|12820.41|0
1649855650000|2022-04-13 13:14:10|12817.67|12817.67|12816.3|12816.3|12817.67|12817.67|12816.3|12816.3|0
1649855660000|2022-04-13 13:14:20|12815.62|12815.62|12815.62|12815.62|12815.62|12815.62|12815.62|12815.62|0
1649855680000|2022-04-13 13:14:40|12814.25|12814.25|12814.25|12814.25|12814.25|12814.25|12814.25|12814.25|0
1649855740000|2022-04-13 13:15:40|12812.28|12812.28|12812.28|12812.28|12812.28|12812.28|12812.28|12812.28|0
1649855760000|2022-04-13 13:16:00|12811.86|12811.86|12811.86|12811.86|12811.86|12811.86|12811.86|12811.86|0
1649855780000|2022-04-13 13:16:20|12809.88|12809.88|12809.88|12809.88|12809.88|12809.88|12809.88|12809.88|0
1649855830000|2022-04-13 13:17:10|12811.86|12811.86|12811.86|12811.86|12811.86|12811.86|12811.86|12811.86|0
1649855850000|2022-04-13 13:17:30|12811.17|12811.17|12805|12805|12811.17|12811.17|12805|12805|0
1649855870000|2022-04-13 13:17:50|12804.47|12804.47|12804.47|12804.47|12804.47|12804.47|12804.47|12804.47|0
1649855990000|2022-04-13 13:19:50|12802.49|12802.49|12801.13|12801.13|12802.49|12802.49|12801.13|12801.13|0
1649856050000|2022-04-13 13:20:50|12807.05|12807.05|12805.08|12805.08|12807.05|12807.05|12805.08|12805.08|0
1649856070000|2022-04-13 13:21:10|12811|12811|12811|12811|12811|12811|12811|12811|0
1649856110000|2022-04-13 13:21:50|12812.37|12812.37|12813.05|12813.05|12813.05|12813.05|12812.37|12812.37|0
1649856120000|2022-04-13 13:22:00|12813.73|12813.73|12813.73|12813.73|12813.73|12813.73|12813.73|12813.73|0
1649856160000|2022-04-13 13:22:40|12809.78|12809.78|12810.61|12810.61|12810.61|12810.61|12809.78|12809.78|0
1649856220000|2022-04-13 13:23:40|12811.14|12811.14|12811.14|12811.14|12811.14|12811.14|12811.14|12811.14|0
1649856300000|2022-04-13 13:25:00|12809.17|12809.17|12811.14|12811.14|12811.14|12811.14|12809.17|12809.17|0
1649856340000|2022-04-13 13:25:40|12813.12|12813.12|12818.36|12818.36|12818.36|12818.36|12812.43|12812.43|0
1649856350000|2022-04-13 13:25:50|12822.3|12822.3|12822.3|12822.3|12822.3|12822.3|12822.3|12822.3|0
1649856360000|2022-04-13 13:26:00|12822.84|12822.84|12823.91|12823.91|12823.91|12823.91|12822.84|12822.84|0
1649856400000|2022-04-13 13:26:40|12823.23|12823.23|12823.23|12823.23|12823.23|12823.23|12823.23|12823.23|0
1649856470000|2022-04-13 13:27:50|12822.55|12822.55|12822.55|12822.55|12822.55|12822.55|12822.55|12822.55|0
1649856480000|2022-04-13 13:28:00|12821.86|12821.86|12821.86|12821.86|12821.86|12821.86|12821.86|12821.86|0
1649856510000|2022-04-13 13:28:30|12822.55|12822.55|12822.55|12822.55|12822.55|12822.55|12822.55|12822.55|0
1649856520000|2022-04-13 13:28:40|12818.6|12818.6|12820.57|12820.57|12820.57|12820.57|12816.62|12816.62|0
1649856570000|2022-04-13 13:29:30|12827.18|12827.18|12834.47|12834.47|12834.47|12834.47|12827.18|12827.18|0
1649856580000|2022-04-13 13:29:40|12833.79|12833.79|12833.79|12833.79|12833.79|12833.79|12833.79|12833.79|0
1649856590000|2022-04-13 13:29:50|12833.1|12833.1|12833.1|12833.1|12833.1|12833.1|12833.1|12833.1|0
1649856600000|2022-04-13 13:30:00|12837.05|12837.05|12837.05|12837.05|12837.05|12837.05|12837.05|12837.05|0
1649856610000|2022-04-13 13:30:10|12833.1|12833.1|12833.1|12833.1|12833.1|12833.1|12833.1|12833.1|0
1649856620000|2022-04-13 13:30:20|12832.42|12832.42|12832.42|12832.42|12832.42|12832.42|12832.42|12832.42|0
1649856630000|2022-04-13 13:30:30|12835|12835|12835|12835|12835|12835|12835|12835|0
1649856650000|2022-04-13 13:30:50|12833.63|12833.63|12831.17|12831.17|12835|12835|12831.17|12831.17|0
1649856660000|2022-04-13 13:31:00|12830.48|12830.48|12829.66|12829.66|12830.48|12830.48|12829.66|12829.66|0
1649856670000|2022-04-13 13:31:10|12823.74|12823.74|12824.27|12824.27|12824.27|12824.27|12823.74|12823.74|0
1649856690000|2022-04-13 13:31:30|12822.22|12822.22|12822.22|12822.22|12822.22|12822.22|12822.22|12822.22|0
1649856700000|2022-04-13 13:31:40|12824.27|12824.27|12824.27|12824.27|12824.27|12824.27|12824.27|12824.27|0
1649856720000|2022-04-13 13:32:00|12822.3|12822.3|12822.3|12822.3|12822.3|12822.3|12822.3|12822.3|0
1649856730000|2022-04-13 13:32:10|12823.67|12823.67|12814.4|12814.4|12823.67|12823.67|12814.4|12814.4|0
1649856770000|2022-04-13 13:32:50|12812.43|12812.43|12814.4|12814.4|12814.4|12814.4|12812.43|12812.43|0
1649856780000|2022-04-13 13:33:00|12808.48|12808.48|12808.48|12808.48|12808.48|12808.48|12808.48|12808.48|0
1649856790000|2022-04-13 13:33:10|12806.67|12806.67|12805.47|12805.47|12806.67|12806.67|12805.47|12805.47|0
1649856800000|2022-04-13 13:33:20|12804.78|12804.78|12804.1|12804.1|12804.78|12804.78|12804.1|12804.1|0
1649856810000|2022-04-13 13:33:30|12802.12|12802.12|12802.12|12802.12|12802.12|12802.12|12802.12|12802.12|0
1649856820000|2022-04-13 13:33:40|12798.18|12798.18|12798.18|12798.18|12798.18|12798.18|12798.18|12798.18|0
1649856840000|2022-04-13 13:34:00|12794.23|12794.23|12794.23|12794.23|12794.23|12794.23|12794.23|12794.23|0
1649856850000|2022-04-13 13:34:10|12794.91|12794.91|12794.91|12794.91|12794.91|12794.91|12794.91|12794.91|0
1649856860000|2022-04-13 13:34:20|12790.96|12790.96|12790.96|12790.96|12790.96|12790.96|12790.96|12790.96|0
1649856890000|2022-04-13 13:34:50|12787.01|12787.01|12792.94|12792.94|12792.94|12792.94|12787.01|12787.01|0
1649856900000|2022-04-13 13:35:00|12794.91|12794.91|12794.91|12794.91|12794.91|12794.91|12794.91|12794.91|0
1649856920000|2022-04-13 13:35:20|12800.83|12800.83|12800.83|12800.83|12800.83|12800.83|12800.83|12800.83|0
1649856930000|2022-04-13 13:35:30|12800.15|12800.15|12800.15|12800.15|12800.15|12800.15|12800.15|12800.15|0
1649856950000|2022-04-13 13:35:50|12802.88|12802.88|12802.88|12802.88|12802.88|12802.88|12802.88|12802.88|0
1649856960000|2022-04-13 13:36:00|12803.57|12803.57|12806.38|12806.38|12806.38|12806.38|12803.57|12803.57|0
1649856970000|2022-04-13 13:36:10|12808.03|12808.03|12808.44|12808.44|12808.44|12808.44|12808.03|12808.03|0
1649857020000|2022-04-13 13:37:00|12809.12|12809.12|12810.34|12810.34|12810.34|12810.34|12809.12|12809.12|0
1649857040000|2022-04-13 13:37:20|12809.93|12809.93|12809.93|12809.93|12809.93|12809.93|12809.93|12809.93|0
1649857060000|2022-04-13 13:37:40|12811.9|12811.9|12811.9|12811.9|12811.9|12811.9|12811.9|12811.9|0
1649857080000|2022-04-13 13:38:00|12815.85|12815.85|12815.85|12815.85|12815.85|12815.85|12815.85|12815.85|0
1649857100000|2022-04-13 13:38:20|12816.54|12816.54|12816.54|12816.54|12816.54|12816.54|12816.54|12816.54|0
1649857140000|2022-04-13 13:39:00|12822.46|12822.46|12820.49|12820.49|12822.46|12822.46|12820.49|12820.49|0
1649857150000|2022-04-13 13:39:10|12822.54|12822.54|12822.54|12822.54|12822.54|12822.54|12822.54|12822.54|0
1649857180000|2022-04-13 13:39:40|12826.49|12826.49|12826.49|12826.49|12826.49|12826.49|12826.49|12826.49|0
1649857190000|2022-04-13 13:39:50|12827.85|12827.85|12827.85|12827.85|12827.85|12827.85|12827.85|12827.85|0
1649857200000|2022-04-13 13:40:00|12825.88|12825.88|12825.88|12825.88|12825.88|12825.88|12825.88|12825.88|0
1649857210000|2022-04-13 13:40:10|12823.9|12823.9|12823.9|12823.9|12823.9|12823.9|12823.9|12823.9|0
1649857230000|2022-04-13 13:40:30|12825.27|12825.27|12827.08|12827.08|12827.08|12827.08|12825.27|12825.27|0
1649857250000|2022-04-13 13:40:50|12833|12833|12833|12833|12833|12833|12833|12833|0
1649857270000|2022-04-13 13:41:10|12831.03|12831.03|12831.03|12831.03|12831.03|12831.03|12831.03|12831.03|0
1649857280000|2022-04-13 13:41:20|12831.71|12831.71|12835.66|12835.66|12835.66|12835.66|12831.71|12831.71|0
1649857290000|2022-04-13 13:41:30|12836.92|12836.92|12840.89|12840.89|12840.89|12840.89|12836.92|12836.92|0
1649857300000|2022-04-13 13:41:40|12838.84|12838.84|12838.15|12838.15|12840.89|12840.89|12838.15|12838.15|0
1649857320000|2022-04-13 13:42:00|12838.84|12838.84|12846.73|12846.73|12846.73|12846.73|12838.84|12838.84|0
1649857340000|2022-04-13 13:42:20|12844.76|12844.76|12846.73|12846.73|12846.73|12846.73|12844.76|12844.76|0
1649857360000|2022-04-13 13:42:40|12846.05|12846.05|12846.05|12846.05|12846.05|12846.05|12846.05|12846.05|0
1649857370000|2022-04-13 13:42:50|12844.08|12844.08|12842.71|12842.71|12844.08|12844.08|12842.71|12842.71|0
1649857380000|2022-04-13 13:43:00|12842.03|12842.03|12843.39|12843.39|12843.39|12843.39|12842.03|12842.03|0
1649857400000|2022-04-13 13:43:20|12845.37|12845.37|12845.37|12845.37|12845.37|12845.37|12845.37|12845.37|0
1649857410000|2022-04-13 13:43:30|12847.34|12847.34|12847.34|12847.34|12847.34|12847.34|12847.34|12847.34|0
1649857470000|2022-04-13 13:44:30|12846.66|12846.66|12846.66|12846.66|12846.66|12846.66|12846.66|12846.66|0
1649857480000|2022-04-13 13:44:40|12842.71|12842.71|12842.71|12842.71|12842.71|12842.71|12842.71|12842.71|0
1649857500000|2022-04-13 13:45:00|12844.85|12844.85|12844.85|12844.85|12844.85|12844.85|12844.85|12844.85|0
1649857510000|2022-04-13 13:45:10|12840.91|12840.91|12840.91|12840.91|12840.91|12840.91|12840.91|12840.91|0
1649857530000|2022-04-13 13:45:30|12842.88|12842.88|12844.85|12844.85|12844.85|12844.85|12842.88|12842.88|0
1649857550000|2022-04-13 13:45:50|12847.59|12847.59|12848.79|12848.79|12848.79|12848.79|12847.59|12847.59|0
1649857570000|2022-04-13 13:46:10|12849.48|12849.48|12852.14|12852.14|12852.14|12852.14|12849.48|12849.48|0
1649857580000|2022-04-13 13:46:20|12852.82|12852.82|12852.82|12852.82|12852.82|12852.82|12852.82|12852.82|0
1649857590000|2022-04-13 13:46:30|12854.19|12854.19|12854.19|12854.19|12854.19|12854.19|12854.19|12854.19|0
1649857650000|2022-04-13 13:47:30|12850.24|12850.24|12850.24|12850.24|12850.24|12850.24|12850.24|12850.24|0
1649857660000|2022-04-13 13:47:40|12854.19|12854.19|12860.57|12860.57|12860.57|12860.57|12854.19|12854.19|0
1649857670000|2022-04-13 13:47:50|12860.04|12860.04|12861.11|12861.11|12861.11|12861.11|12860.04|12860.04|0
1649857680000|2022-04-13 13:48:00|12860.7|12860.7|12861.11|12861.11|12861.11|12861.11|12860.7|12860.7|0
1649857690000|2022-04-13 13:48:10|12859.74|12859.74|12861.11|12861.11|12861.11|12861.11|12859.74|12859.74|0
1649857700000|2022-04-13 13:48:20|12860.57|12860.57|12861.94|12861.94|12861.94|12861.94|12860.57|12860.57|0
1649857710000|2022-04-13 13:48:30|12857.99|12857.99|12859.2|12859.2|12859.2|12859.2|12857.99|12857.99|0
1649857720000|2022-04-13 13:48:40|12861.17|12861.17|12859.81|12859.81|12861.17|12861.17|12859.81|12859.81|0
1649857740000|2022-04-13 13:49:00|12859.27|12859.27|12859.81|12859.81|12859.81|12859.81|12859.27|12859.27|0
1649857770000|2022-04-13 13:49:30|12857.83|12857.83|12858.51|12858.51|12858.51|12858.51|12857.15|12857.15|0
1649857780000|2022-04-13 13:49:40|12857.98|12857.98|12857.98|12857.98|12857.98|12857.98|12857.98|12857.98|0
1649857790000|2022-04-13 13:49:50|12858.66|12858.66|12858.66|12858.66|12858.66|12858.66|12858.66|12858.66|0
1649857820000|2022-04-13 13:50:20|12859.35|12859.35|12859.35|12859.35|12859.35|12859.35|12859.35|12859.35|0
1649857830000|2022-04-13 13:50:30|12860.03|12860.03|12860.03|12860.03|12860.03|12860.03|12860.03|12860.03|0
1649857840000|2022-04-13 13:50:40|12863.98|12863.98|12863.98|12863.98|12863.98|12863.98|12863.98|12863.98|0
1649857850000|2022-04-13 13:50:50|12865.35|12865.35|12871.27|12871.27|12871.27|12871.27|12865.35|12865.35|0
1649857860000|2022-04-13 13:51:00|12869.29|12869.29|12871.27|12871.27|12871.27|12871.27|12869.29|12869.29|0
1649857880000|2022-04-13 13:51:20|12873.32|12873.32|12873.32|12873.32|12873.32|12873.32|12873.32|12873.32|0
1649857900000|2022-04-13 13:51:40|12872.64|12872.64|12872.64|12872.64|12872.64|12872.64|12872.64|12872.64|0
1649857910000|2022-04-13 13:51:50|12870.66|12870.66|12870.66|12870.66|12870.66|12870.66|12870.66|12870.66|0
1649857950000|2022-04-13 13:52:30|12868.69|12868.69|12868.69|12868.69|12868.69|12868.69|12868.69|12868.69|0
1649857980000|2022-04-13 13:53:00|12870.66|12870.66|12872.64|12872.64|12872.64|12872.64|12870.66|12870.66|0
1649858020000|2022-04-13 13:53:40|12871.95|12871.95|12872.64|12872.64|12872.64|12872.64|12871.95|12871.95|0
1649858030000|2022-04-13 13:53:50|12874.61|12874.61|12875.29|12875.29|12875.29|12875.29|12874.61|12874.61|0
1649858050000|2022-04-13 13:54:10|12874.61|12874.61|12875.29|12875.29|12875.29|12875.29|12874.61|12874.61|0
1649858060000|2022-04-13 13:54:20|12873.32|12873.32|12871.95|12871.95|12875.9|12875.9|12871.95|12871.95|0
1649858090000|2022-04-13 13:54:50|12869.97|12869.97|12869.97|12869.97|12869.97|12869.97|12869.97|12869.97|0
1649858150000|2022-04-13 13:55:50|12866.02|12866.02|12869.97|12869.97|12869.97|12869.97|12866.02|12866.02|0
1649858160000|2022-04-13 13:56:00|12869.37|12869.37|12869.37|12869.37|12869.37|12869.37|12869.37|12869.37|0
1649858170000|2022-04-13 13:56:10|12864.74|12864.74|12863.75|12863.75|12865.42|12865.42|12863.75|12863.75|0
1649858180000|2022-04-13 13:56:20|12862.38|12862.38|12863.67|12863.67|12864.35|12864.35|12862.38|12862.38|0
1649858200000|2022-04-13 13:56:40|12861.57|12861.57|12861.99|12861.99|12861.99|12861.99|12861.57|12861.57|0
1649858210000|2022-04-13 13:56:50|12861.15|12861.15|12859.78|12859.78|12861.15|12861.15|12859.78|12859.78|0
1649858270000|2022-04-13 13:57:50|12859.36|12859.36|12859.36|12859.36|12859.36|12859.36|12859.36|12859.36|0
1649858280000|2022-04-13 13:58:00|12860.73|12860.73|12864.07|12864.07|12864.07|12864.07|12860.73|12860.73|0
1649858300000|2022-04-13 13:58:20|12863.39|12863.39|12863.39|12863.39|12863.39|12863.39|12863.39|12863.39|0
1649858330000|2022-04-13 13:58:50|12859.44|12859.44|12857.46|12857.46|12859.44|12859.44|12857.46|12857.46|0
1649858350000|2022-04-13 13:59:10|12856.78|12856.78|12854.8|12854.8|12856.78|12856.78|12854.27|12854.27|0
1649858360000|2022-04-13 13:59:20|12856.17|12856.17|12856.71|12856.71|12856.71|12856.71|12856.17|12856.17|0
1649858370000|2022-04-13 13:59:30|12852.76|12852.76|12854.2|12854.2|12854.73|12854.73|12852.76|12852.76|0
1649858390000|2022-04-13 13:59:50|12854.88|12854.88|12860.88|12860.88|12860.88|12860.88|12854.88|12854.88|0
1649858400000|2022-04-13 14:00:00|12861.56|12861.56|12859.59|12859.59|12861.56|12861.56|12859.59|12859.59|0
1649858410000|2022-04-13 14:00:10|12858.91|12858.91|12858.91|12858.91|12858.91|12858.91|12858.91|12858.91|0
1649858430000|2022-04-13 14:00:30|12856.93|12856.93|12851.54|12851.54|12856.93|12856.93|12851.54|12851.54|0
1649858440000|2022-04-13 14:00:40|12850.33|12850.33|12850.33|12850.33|12850.33|12850.33|12850.33|12850.33|0
1649858460000|2022-04-13 14:01:00|12854.28|12854.28|12851.77|12851.77|12854.28|12854.28|12851.77|12851.77|0
1649858470000|2022-04-13 14:01:10|12849.8|12849.8|12849.8|12849.8|12849.8|12849.8|12849.8|12849.8|0
1649858480000|2022-04-13 14:01:20|12847.82|12847.82|12847.82|12847.82|12847.82|12847.82|12847.82|12847.82|0
1649858490000|2022-04-13 14:01:30|12845.85|12845.85|12845.85|12845.85|12845.85|12845.85|12845.85|12845.85|0
1649858500000|2022-04-13 14:01:40|12845.01|12845.01|12845.01|12845.01|12845.01|12845.01|12845.01|12845.01|0
1649858540000|2022-04-13 14:02:20|12843.03|12843.03|12835.81|12835.81|12843.03|12843.03|12835.81|12835.81|0
1649858550000|2022-04-13 14:02:30|12835.39|12835.39|12837.17|12837.17|12837.17|12837.17|12835.39|12835.39|0
1649858570000|2022-04-13 14:02:50|12833.23|12833.23|12837.17|12837.17|12837.17|12837.17|12833.23|12833.23|0
1649858580000|2022-04-13 14:03:00|12835.81|12835.81|12835.81|12835.81|12835.81|12835.81|12835.81|12835.81|0
1649858590000|2022-04-13 14:03:10|12837.78|12837.78|12837.78|12837.78|12837.78|12837.78|12837.78|12837.78|0
1649858610000|2022-04-13 14:03:30|12835.81|12835.81|12835.81|12835.81|12835.81|12835.81|12835.81|12835.81|0
1649858620000|2022-04-13 14:03:40|12833.76|12833.76|12833.76|12833.76|12833.76|12833.76|12833.76|12833.76|0
1649858640000|2022-04-13 14:04:00|12835.81|12835.81|12835.12|12835.12|12835.81|12835.81|12835.12|12835.12|0
1649858650000|2022-04-13 14:04:10|12834.52|12834.52|12834.52|12834.52|12834.52|12834.52|12834.52|12834.52|0
1649858680000|2022-04-13 14:04:40|12835.89|12835.89|12835.89|12835.89|12835.89|12835.89|12835.89|12835.89|0
1649858690000|2022-04-13 14:04:50|12837.86|12837.86|12837.86|12837.86|12837.86|12837.86|12837.86|12837.86|0
1649858700000|2022-04-13 14:05:00|12838.68|12838.68|12839.76|12839.76|12839.76|12839.76|12838.68|12838.68|0
1649858710000|2022-04-13 14:05:10|12841.73|12841.73|12844.99|12844.99|12844.99|12844.99|12841.73|12841.73|0
1649858720000|2022-04-13 14:05:20|12846.97|12846.97|12848.33|12848.33|12848.33|12848.33|12846.97|12846.97|0
1649858730000|2022-04-13 14:05:30|12847.65|12847.65|12839.07|12839.07|12847.65|12847.65|12839.07|12839.07|0
1649858750000|2022-04-13 14:05:50|12839.67|12839.67|12839.67|12839.67|12839.67|12839.67|12839.67|12839.67|0
1649858770000|2022-04-13 14:06:10|12840.08|12840.08|12840.08|12840.08|12840.08|12840.08|12840.08|12840.08|0
1649858790000|2022-04-13 14:06:30|12839.4|12839.4|12839.4|12839.4|12839.4|12839.4|12839.4|12839.4|0
1649858830000|2022-04-13 14:07:10|12838.71|12838.71|12838.03|12838.03|12838.71|12838.71|12836.06|12836.06|0
1649858840000|2022-04-13 14:07:20|12839.4|12839.4|12840.08|12840.08|12840.08|12840.08|12839.4|12839.4|0
1649858860000|2022-04-13 14:07:40|12844.03|12844.03|12844.03|12844.03|12844.03|12844.03|12844.03|12844.03|0
1649858880000|2022-04-13 14:08:00|12846|12846|12850.55|12850.55|12850.55|12850.55|12846|12846|0
1649858920000|2022-04-13 14:08:40|12844.62|12844.62|12839.31|12839.31|12844.62|12844.62|12839.31|12839.31|0
1649858930000|2022-04-13 14:08:50|12838.1|12838.1|12836.88|12836.88|12838.1|12838.1|12836.88|12836.88|0
1649858940000|2022-04-13 14:09:00|12838.86|12838.86|12838.86|12838.86|12838.86|12838.86|12838.86|12838.86|0
1649858970000|2022-04-13 14:09:30|12840.22|12840.22|12840.22|12840.22|12840.22|12840.22|12840.22|12840.22|0
1649858980000|2022-04-13 14:09:40|12842.2|12842.2|12842.2|12842.2|12842.2|12842.2|12842.2|12842.2|0
1649858990000|2022-04-13 14:09:50|12842.88|12842.88|12838.25|12838.25|12842.88|12842.88|12838.25|12838.25|0
1649859000000|2022-04-13 14:10:00|12837.56|12837.56|12837.56|12837.56|12837.56|12837.56|12837.56|12837.56|0
1649859020000|2022-04-13 14:10:20|12836.88|12836.88|12836.88|12836.88|12836.88|12836.88|12836.88|12836.88|0
1649859050000|2022-04-13 14:10:50|12836.2|12836.2|12836.2|12836.2|12836.2|12836.2|12836.2|12836.2|0
1649859070000|2022-04-13 14:11:10|12835.6|12835.6|12835.6|12835.6|12835.6|12835.6|12835.6|12835.6|0
1649859080000|2022-04-13 14:11:20|12837.57|12837.57|12837.57|12837.57|12837.57|12837.57|12837.57|12837.57|0
1649859090000|2022-04-13 14:11:30|12833.62|12833.62|12831.65|12831.65|12833.62|12833.62|12831.65|12831.65|0
1649859120000|2022-04-13 14:12:00|12835.6|12835.6|12835.6|12835.6|12835.6|12835.6|12835.6|12835.6|0
1649859140000|2022-04-13 14:12:20|12839.54|12839.54|12839.54|12839.54|12839.54|12839.54|12839.54|12839.54|0
1649859150000|2022-04-13 14:12:30|12841.52|12841.52|12841.52|12841.52|12841.52|12841.52|12841.52|12841.52|0
1649859170000|2022-04-13 14:12:50|12839.54|12839.54|12839.54|12839.54|12839.54|12839.54|12839.54|12839.54|0
1649859200000|2022-04-13 14:13:20|12840.91|12840.91|12840.91|12840.91|12840.91|12840.91|12840.91|12840.91|0
1649859210000|2022-04-13 14:13:30|12840.23|12840.23|12840.23|12840.23|12840.23|12840.23|12840.23|12840.23|0
1649859250000|2022-04-13 14:14:10|12838.18|12838.18|12843.49|12843.49|12843.49|12843.49|12838.18|12838.18|0
1649859260000|2022-04-13 14:14:20|12844.86|12844.86|12844.18|12844.18|12844.86|12844.86|12844.18|12844.18|0
1649859290000|2022-04-13 14:14:50|12842.2|12842.2|12842.2|12842.2|12842.2|12842.2|12842.2|12842.2|0
1649859300000|2022-04-13 14:15:00|12844.18|12844.18|12844.18|12844.18|12844.18|12844.18|12844.18|12844.18|0
1649859310000|2022-04-13 14:15:10|12846.15|12846.15|12846.97|12846.97|12846.97|12846.97|12846.15|12846.15|0
1649859340000|2022-04-13 14:15:40|12848.95|12848.95|12851.6|12851.6|12851.6|12851.6|12848.95|12848.95|0
1649859350000|2022-04-13 14:15:50|12855.55|12855.55|12855.55|12855.55|12855.55|12855.55|12855.55|12855.55|0
1649859360000|2022-04-13 14:16:00|12857.16|12857.16|12857.16|12857.16|12857.16|12857.16|12857.16|12857.16|0
1649859370000|2022-04-13 14:16:10|12856.32|12856.32|12854.95|12854.95|12856.92|12856.92|12853.58|12853.58|0
1649859390000|2022-04-13 14:16:30|12854.41|12854.41|12854.41|12854.41|12854.41|12854.41|12854.41|12854.41|0
1649859420000|2022-04-13 14:17:00|12856.38|12856.38|12856.38|12856.38|12856.38|12856.38|12854.41|12854.41|0
1649859430000|2022-04-13 14:17:10|12852.43|12852.43|12851.75|12851.75|12852.43|12852.43|12851.75|12851.75|0
1649859450000|2022-04-13 14:17:30|12851.07|12851.07|12851.07|12851.07|12851.07|12851.07|12851.07|12851.07|0
1649859460000|2022-04-13 14:17:40|12850.38|12850.38|12850.38|12850.38|12850.38|12850.38|12850.38|12850.38|0
1649859520000|2022-04-13 14:18:40|12849.85|12849.85|12849.85|12849.85|12849.85|12849.85|12849.85|12849.85|0
1649859540000|2022-04-13 14:19:00|12851.82|12851.82|12851.82|12851.82|12851.82|12851.82|12851.82|12851.82|0
1649859570000|2022-04-13 14:19:30|12851.14|12851.14|12850.45|12850.45|12851.14|12851.14|12850.45|12850.45|0
1649859580000|2022-04-13 14:19:40|12852.43|12852.43|12852.43|12852.43|12852.43|12852.43|12852.43|12852.43|0
1649859600000|2022-04-13 14:20:00|12853.63|12853.63|12857.58|12857.58|12857.58|12857.58|12853.63|12853.63|0
1649859690000|2022-04-13 14:21:30|12859.56|12859.56|12855.61|12855.61|12859.56|12859.56|12855.61|12855.61|0
1649859710000|2022-04-13 14:21:50|12859.56|12859.56|12859.56|12859.56|12859.56|12859.56|12859.56|12859.56|0
1649859780000|2022-04-13 14:23:00|12861.53|12861.53|12861.53|12861.53|12861.53|12861.53|12861.53|12861.53|0
1649859820000|2022-04-13 14:23:40|12861.94|12861.94|12861.94|12861.94|12861.94|12861.94|12861.94|12861.94|0
1649859850000|2022-04-13 14:24:10|12856.02|12856.02|12856.02|12856.02|12856.02|12856.02|12856.02|12856.02|0
1649859860000|2022-04-13 14:24:20|12856.7|12856.7|12856.7|12856.7|12856.7|12856.7|12856.7|12856.7|0
1649859870000|2022-04-13 14:24:30|12856.02|12856.02|12856.02|12856.02|12856.02|12856.02|12856.02|12856.02|0
1649859910000|2022-04-13 14:25:10|12850.1|12850.1|12850.1|12850.1|12850.1|12850.1|12850.1|12850.1|0
1649859920000|2022-04-13 14:25:20|12851.46|12851.46|12851.46|12851.46|12851.46|12851.46|12851.46|12851.46|0
1649859940000|2022-04-13 14:25:40|12850.93|12850.93|12848.95|12848.95|12850.93|12850.93|12848.95|12848.95|0
1649859950000|2022-04-13 14:25:50|12848.53|12848.53|12848.53|12848.53|12848.53|12848.53|12848.53|12848.53|0
1649859960000|2022-04-13 14:26:00|12848.11|12848.11|12848.11|12848.11|12848.11|12848.11|12848.11|12848.11|0
1649860010000|2022-04-13 14:26:50|12846.74|12846.74|12844.94|12844.94|12846.74|12846.74|12844.94|12844.94|0
1649860020000|2022-04-13 14:27:00|12839.01|12839.01|12840.99|12840.99|12840.99|12840.99|12839.01|12839.01|0
1649860040000|2022-04-13 14:27:20|12839.01|12839.01|12839.42|12839.42|12839.42|12839.42|12839.01|12839.01|0
1649860070000|2022-04-13 14:27:50|12838.74|12838.74|12838.74|12838.74|12838.74|12838.74|12838.74|12838.74|0
1649860080000|2022-04-13 14:28:00|12838.32|12838.32|12838.73|12838.73|12838.73|12838.73|12838.32|12838.32|0
1649860100000|2022-04-13 14:28:20|12834.78|12834.78|12834.78|12834.78|12834.78|12834.78|12834.78|12834.78|0
1649860110000|2022-04-13 14:28:30|12834.1|12834.1|12836.07|12836.07|12836.07|12836.07|12834.1|12834.1|0
1649860120000|2022-04-13 14:28:40|12835.39|12835.39|12835.39|12835.39|12835.39|12835.39|12835.39|12835.39|0
1649860130000|2022-04-13 14:28:50|12836.07|12836.07|12836.07|12836.07|12836.07|12836.07|12836.07|12836.07|0
1649860140000|2022-04-13 14:29:00|12835.39|12835.39|12834.71|12834.71|12835.39|12835.39|12834.71|12834.71|0
1649860150000|2022-04-13 14:29:10|12836.68|12836.68|12836.68|12836.68|12836.68|12836.68|12836.68|12836.68|0
1649860180000|2022-04-13 14:29:40|12837.1|12837.1|12837.1|12837.1|12837.1|12837.1|12837.1|12837.1|0
1649860190000|2022-04-13 14:29:50|12840.37|12840.37|12838.39|12838.39|12840.37|12840.37|12838.39|12838.39|0
1649860200000|2022-04-13 14:30:00|12843.02|12843.02|12843.02|12843.02|12843.02|12843.02|12843.02|12843.02|0
1649860210000|2022-04-13 14:30:10|12841.66|12841.66|12841.66|12841.66|12841.66|12841.66|12841.66|12841.66|0
1649860220000|2022-04-13 14:30:20|12842.08|12842.08|12841.55|12841.55|12842.92|12842.92|12841.55|12841.55|0
1649860230000|2022-04-13 14:30:30|12843.6|12843.6|12842.45|12842.45|12844.29|12844.29|12842.45|12842.45|0
1649860240000|2022-04-13 14:30:40|12844.42|12844.42|12845.79|12845.79|12845.79|12845.79|12844.42|12844.42|0
1649860250000|2022-04-13 14:30:50|12846.63|12846.63|12847.59|12847.59|12851.54|12851.54|12846.63|12846.63|0
1649860280000|2022-04-13 14:31:20|12848.01|12848.01|12850.11|12850.11|12850.11|12850.11|12848.01|12848.01|0
1649860300000|2022-04-13 14:31:40|12849.69|12849.69|12851.66|12851.66|12851.66|12851.66|12849.69|12849.69|0
1649860310000|2022-04-13 14:31:50|12852.08|12852.08|12851.21|12851.21|12853.19|12853.19|12851.21|12851.21|0
1649860330000|2022-04-13 14:32:10|12849.85|12849.85|12846.5|12846.5|12849.85|12849.85|12846.5|12846.5|0
1649860350000|2022-04-13 14:32:30|12844.4|12844.4|12844.4|12844.4|12844.4|12844.4|12844.4|12844.4|0
1649860400000|2022-04-13 14:33:20|12842.43|12842.43|12842.43|12842.43|12842.43|12842.43|12842.43|12842.43|0
1649860410000|2022-04-13 14:33:30|12843.03|12843.03|12843.03|12843.03|12843.03|12843.03|12843.03|12843.03|0
1649860420000|2022-04-13 14:33:40|12843.57|12843.57|12844.93|12844.93|12844.93|12844.93|12843.57|12843.57|0
1649860430000|2022-04-13 14:33:50|12845.76|12845.76|12845.76|12845.76|12845.76|12845.76|12845.76|12845.76|0
1649860440000|2022-04-13 14:34:00|12844.93|12844.93|12844.93|12844.93|12844.93|12844.93|12844.93|12844.93|0
1649860450000|2022-04-13 14:34:10|12845.54|12845.54|12843.56|12843.56|12845.54|12845.54|12843.56|12843.56|0
1649860510000|2022-04-13 14:35:10|12843.03|12843.03|12843.03|12843.03|12843.03|12843.03|12843.03|12843.03|0
1649860550000|2022-04-13 14:35:50|12840.29|12840.29|12840.29|12840.29|12840.29|12840.29|12840.29|12840.29|0
1649860560000|2022-04-13 14:36:00|12842.27|12842.27|12842.27|12842.27|12842.27|12842.27|12842.27|12842.27|0
1649860590000|2022-04-13 14:36:30|12844.24|12844.24|12844.24|12844.24|12844.24|12844.24|12844.24|12844.24|0
1649860600000|2022-04-13 14:36:40|12846.21|12846.21|12848.19|12848.19|12848.19|12848.19|12846.21|12846.21|0
1649860620000|2022-04-13 14:37:00|12846.21|12846.21|12843.48|12843.48|12846.21|12846.21|12843.48|12843.48|0
1649860640000|2022-04-13 14:37:20|12842.11|12842.11|12844.85|12844.85|12844.85|12844.85|12842.11|12842.11|0
1649860660000|2022-04-13 14:37:40|12836.95|12836.95|12838.92|12838.92|12838.92|12838.92|12836.95|12836.95|0
1649860670000|2022-04-13 14:37:50|12836.87|12836.87|12836.87|12836.87|12836.87|12836.87|12836.87|12836.87|0
1649860680000|2022-04-13 14:38:00|12835.51|12835.51|12835.51|12835.51|12835.51|12835.51|12835.51|12835.51|0
1649860710000|2022-04-13 14:38:30|12836.87|12836.87|12836.87|12836.87|12836.87|12836.87|12836.87|12836.87|0
1649860720000|2022-04-13 14:38:40|12836.19|12836.19|12836.19|12836.19|12836.19|12836.19|12836.19|12836.19|0
1649860740000|2022-04-13 14:39:00|12835.65|12835.65|12835.65|12835.65|12835.65|12835.65|12835.65|12835.65|0
1649860750000|2022-04-13 14:39:10|12835.05|12835.05|12834.37|12834.37|12835.05|12835.05|12834.37|12834.37|0
1649860760000|2022-04-13 14:39:20|12832.39|12832.39|12830.42|12830.42|12832.39|12832.39|12830.42|12830.42|0
1649860780000|2022-04-13 14:39:40|12829.35|12829.35|12829.35|12829.35|12829.35|12829.35|12829.35|12829.35|0
1649860800000|2022-04-13 14:40:00|12828.94|12828.94|12830.23|12830.23|12830.23|12830.23|12828.25|12828.25|0
1649860820000|2022-04-13 14:40:20|12829.54|12829.54|12826.58|12826.58|12829.54|12829.54|12826.58|12826.58|0
1649860860000|2022-04-13 14:41:00|12828.56|12828.56|12829.24|12829.24|12829.24|12829.24|12828.56|12828.56|0
1649860880000|2022-04-13 14:41:20|12829.92|12829.92|12830.61|12830.61|12830.61|12830.61|12829.92|12829.92|0
1649860920000|2022-04-13 14:42:00|12832.58|12832.58|12835.78|12835.78|12835.78|12835.78|12832.58|12832.58|0
1649860950000|2022-04-13 14:42:30|12837.38|12837.38|12837.38|12837.38|12837.38|12837.38|12837.38|12837.38|0
1649861020000|2022-04-13 14:43:40|12838.59|12838.59|12838.59|12838.59|12838.59|12838.59|12838.59|12838.59|0
1649861060000|2022-04-13 14:44:20|12839.96|12839.96|12839.96|12839.96|12839.96|12839.96|12839.96|12839.96|0
1649861070000|2022-04-13 14:44:30|12840.56|12840.56|12840.56|12840.56|12840.56|12840.56|12840.56|12840.56|0
1649861130000|2022-04-13 14:45:30|12841.1|12841.1|12841.1|12841.1|12841.1|12841.1|12841.1|12841.1|0
1649861140000|2022-04-13 14:45:40|12839.73|12839.73|12840.55|12840.55|12840.55|12840.55|12839.73|12839.73|0
1649861170000|2022-04-13 14:46:10|12844.5|12844.5|12842.45|12842.45|12844.5|12844.5|12842.45|12842.45|0
1649861180000|2022-04-13 14:46:20|12841.84|12841.84|12841.84|12841.84|12841.84|12841.84|12841.84|12841.84|0
1649861190000|2022-04-13 14:46:30|12843.82|12843.82|12846.96|12846.96|12846.96|12846.96|12843.82|12843.82|0
1649861200000|2022-04-13 14:46:40|12848.94|12848.94|12848.94|12848.94|12848.94|12848.94|12848.94|12848.94|0
1649861230000|2022-04-13 14:47:10|12852.89|12852.89|12852.89|12852.89|12852.89|12852.89|12852.89|12852.89|0
1649861250000|2022-04-13 14:47:30|12848.94|12848.94|12848.94|12848.94|12848.94|12848.94|12848.94|12848.94|0
1649861280000|2022-04-13 14:48:00|12846.96|12846.96|12848.94|12848.94|12848.94|12848.94|12846.96|12846.96|0
1649861310000|2022-04-13 14:48:30|12850.75|12850.75|12850.75|12850.75|12850.75|12850.75|12850.75|12850.75|0
1649861330000|2022-04-13 14:48:50|12849.38|12849.38|12849.38|12849.38|12849.38|12849.38|12849.38|12849.38|0
1649861340000|2022-04-13 14:49:00|12850.06|12850.06|12850.06|12850.06|12850.06|12850.06|12850.06|12850.06|0
1649861360000|2022-04-13 14:49:20|12848.7|12848.7|12842.86|12842.86|12848.7|12848.7|12842.86|12842.86|0
1649861380000|2022-04-13 14:49:40|12840.88|12840.88|12842.86|12842.86|12842.86|12842.86|12840.88|12840.88|0
1649861420000|2022-04-13 14:50:20|12843.46|12843.46|12843.46|12843.46|12843.46|12843.46|12843.46|12843.46|0
1649861460000|2022-04-13 14:51:00|12839.51|12839.51|12838.83|12838.83|12839.51|12839.51|12838.83|12838.83|0
1649861480000|2022-04-13 14:51:20|12836.85|12836.85|12834.88|12834.88|12836.85|12836.85|12834.88|12834.88|0
1649861520000|2022-04-13 14:52:00|12833.81|12833.81|12833.81|12833.81|12833.81|12833.81|12833.81|12833.81|0
1649861530000|2022-04-13 14:52:10|12834.49|12834.49|12835.78|12835.78|12835.78|12835.78|12833.81|12833.81|0
1649861540000|2022-04-13 14:52:20|12837.76|12837.76|12837.76|12837.76|12837.76|12837.76|12837.76|12837.76|0
1649861550000|2022-04-13 14:52:30|12838.17|12838.17|12838.17|12838.17|12838.17|12838.17|12838.17|12838.17|0
1649861560000|2022-04-13 14:52:40|12840.22|12840.22|12840.9|12840.9|12840.9|12840.9|12840.22|12840.22|0
1649861580000|2022-04-13 14:53:00|12840.22|12840.22|12837.48|12837.48|12840.22|12840.22|12837.48|12837.48|0
1649861610000|2022-04-13 14:53:30|12833.53|12833.53|12833.53|12833.53|12833.53|12833.53|12833.53|12833.53|0
1649861680000|2022-04-13 14:54:40|12832.46|12832.46|12832.46|12832.46|12832.46|12832.46|12832.46|12832.46|0
1649861750000|2022-04-13 14:55:50|12830.49|12830.49|12830.49|12830.49|12830.49|12830.49|12830.49|12830.49|0
1649861760000|2022-04-13 14:56:00|12831.09|12831.09|12831.09|12831.09|12831.09|12831.09|12831.09|12831.09|0
1649861790000|2022-04-13 14:56:30|12833.06|12833.06|12835.04|12835.04|12835.04|12835.04|12833.06|12833.06|0
1649861820000|2022-04-13 14:57:00|12834.2|12834.2|12834.2|12834.2|12834.2|12834.2|12834.2|12834.2|0
1649861830000|2022-04-13 14:57:10|12833.51|12833.51|12833.51|12833.51|12833.51|12833.51|12833.51|12833.51|0
1649861870000|2022-04-13 14:57:50|12831.54|12831.54|12832.14|12832.14|12832.14|12832.14|12831.54|12831.54|0
1649861880000|2022-04-13 14:58:00|12830.09|12830.09|12828.72|12828.72|12830.09|12830.09|12828.72|12828.72|0
1649861890000|2022-04-13 14:58:10|12830.09|12830.09|12830.09|12830.09|12830.09|12830.09|12830.09|12830.09|0
1649861930000|2022-04-13 14:58:50|12831.7|12831.7|12831.7|12831.7|12831.7|12831.7|12831.7|12831.7|0
1649861950000|2022-04-13 14:59:10|12835.65|12835.65|12834.36|12834.36|12835.65|12835.65|12833.67|12833.67|0
1649861960000|2022-04-13 14:59:20|12835.04|12835.04|12835.04|12835.04|12835.04|12835.04|12835.04|12835.04|0
1649862000000|2022-04-13 15:00:00|12833.07|12833.07|12835.04|12835.04|12835.04|12835.04|12833.07|12833.07|0
1649862010000|2022-04-13 15:00:10|12835.73|12835.73|12835.04|12835.04|12835.73|12835.73|12835.04|12835.04|0
1649862020000|2022-04-13 15:00:20|12837.02|12837.02|12837.62|12837.62|12837.62|12837.62|12837.02|12837.02|0
1649862030000|2022-04-13 15:00:30|12833.67|12833.67|12828.84|12828.84|12833.67|12833.67|12828.43|12828.43|0
1649862040000|2022-04-13 15:00:40|12832.79|12832.79|12833.2|12833.2|12833.2|12833.2|12832.79|12832.79|0
1649862060000|2022-04-13 15:01:00|12834.88|12834.88|12834.88|12834.88|12834.88|12834.88|12834.88|12834.88|0
1649862070000|2022-04-13 15:01:10|12832.5|12832.5|12832.09|12832.09|12832.5|12832.5|12832.09|12832.09|0
1649862090000|2022-04-13 15:01:30|12831.4|12831.4|12831.4|12831.4|12831.4|12831.4|12831.4|12831.4|0
1649862120000|2022-04-13 15:02:00|12830.56|12830.56|12830.56|12830.56|12830.56|12830.56|12830.56|12830.56|0
1649862130000|2022-04-13 15:02:10|12826.61|12826.61|12828.59|12828.59|12828.59|12828.59|12826.61|12826.61|0
1649862180000|2022-04-13 15:03:00|12832.54|12832.54|12830.56|12830.56|12832.54|12832.54|12828.59|12828.59|0
1649862210000|2022-04-13 15:03:30|12831.24|12831.24|12831.24|12831.24|12831.24|12831.24|12831.24|12831.24|0
1649862220000|2022-04-13 15:03:40|12833.22|12833.22|12833.22|12833.22|12833.22|12833.22|12833.22|12833.22|0
1649862230000|2022-04-13 15:03:50|12831.17|12831.17|12832.2|12832.2|12832.46|12832.46|12830.48|12830.48|0
1649862240000|2022-04-13 15:04:00|12830.83|12830.83|12830.83|12830.83|12830.83|12830.83|12830.83|12830.83|0
1649862260000|2022-04-13 15:04:20|12830.15|12830.15|12834.09|12834.09|12834.09|12834.09|12830.15|12830.15|0
1649862280000|2022-04-13 15:04:40|12830.15|12830.15|12828.94|12828.94|12830.15|12830.15|12828.94|12828.94|0
1649862290000|2022-04-13 15:04:50|12829.54|12829.54|12828.94|12828.94|12829.54|12829.54|12828.94|12828.94|0
1649862300000|2022-04-13 15:05:00|12829.62|12829.62|12829.62|12829.62|12829.62|12829.62|12829.62|12829.62|0
1649862370000|2022-04-13 15:06:10|12829.21|12829.21|12829.08|12829.08|12830.45|12830.45|12829.08|12829.08|0
1649862420000|2022-04-13 15:07:00|12828.66|12828.66|12826.87|12826.87|12828.66|12828.66|12826.87|12826.87|0
1649862440000|2022-04-13 15:07:20|12827.55|12827.55|12827.55|12827.55|12827.55|12827.55|12827.55|12827.55|0
1649862470000|2022-04-13 15:07:50|12826.87|12826.87|12826.87|12826.87|12826.87|12826.87|12826.87|12826.87|0
1649862540000|2022-04-13 15:09:00|12827.47|12827.47|12825.5|12825.5|12827.47|12827.47|12825.5|12825.5|0
1649862570000|2022-04-13 15:09:30|12826.18|12826.18|12826.87|12826.87|12826.87|12826.87|12826.18|12826.18|0
1649862590000|2022-04-13 15:09:50|12828.84|12828.84|12828.84|12828.84|12828.84|12828.84|12828.84|12828.84|0
1649862600000|2022-04-13 15:10:00|12830.81|12830.81|12830.81|12830.81|12830.81|12830.81|12830.81|12830.81|0
1649862650000|2022-04-13 15:10:50|12828.84|12828.84|12828.84|12828.84|12828.84|12828.84|12828.84|12828.84|0
1649862660000|2022-04-13 15:11:00|12829.26|12829.26|12830.52|12830.52|12830.52|12830.52|12829.26|12829.26|0
1649862680000|2022-04-13 15:11:20|12832.5|12832.5|12831.65|12831.65|12832.5|12832.5|12831.65|12831.65|0
1649862690000|2022-04-13 15:11:30|12831.23|12831.23|12830.81|12830.81|12831.23|12831.23|12830.81|12830.81|0
1649862710000|2022-04-13 15:11:50|12832.18|12832.18|12832.18|12832.18|12832.18|12832.18|12832.18|12832.18|0
1649862720000|2022-04-13 15:12:00|12831.76|12831.76|12831.76|12831.76|12831.76|12831.76|12831.76|12831.76|0
1649862730000|2022-04-13 15:12:10|12832.36|12832.36|12832.36|12832.36|12832.36|12832.36|12832.36|12832.36|0
1649862750000|2022-04-13 15:12:30|12832.97|12832.97|12832.97|12832.97|12832.97|12832.97|12832.97|12832.97|0
1649862850000|2022-04-13 15:14:10|12833.57|12833.57|12833.98|12833.98|12833.98|12833.98|12833.57|12833.57|0
1649862860000|2022-04-13 15:14:20|12834.66|12834.66|12836.78|12836.78|12837.86|12837.86|12834.66|12834.66|0
1649862870000|2022-04-13 15:14:30|12835.71|12835.71|12836.55|12836.55|12836.55|12836.55|12835.71|12835.71|0
1649862880000|2022-04-13 15:14:40|12837.09|12837.09|12836.67|12836.67|12837.09|12837.09|12836.67|12836.67|0
1649862900000|2022-04-13 15:15:00|12837.21|12837.21|12837.21|12837.21|12837.21|12837.21|12837.21|12837.21|0
1649862910000|2022-04-13 15:15:10|12835.84|12835.84|12836.52|12836.52|12836.52|12836.52|12835.84|12835.84|0
1649862920000|2022-04-13 15:15:20|12837.34|12837.34|12837.34|12837.34|12837.34|12837.34|12837.34|12837.34|0
1649862930000|2022-04-13 15:15:30|12836.27|12836.27|12833.54|12833.54|12836.27|12836.27|12833.54|12833.54|0
1649862940000|2022-04-13 15:15:40|12832.85|12832.85|12832.85|12832.85|12832.85|12832.85|12832.85|12832.85|0
1649862950000|2022-04-13 15:15:50|12833.45|12833.45|12835.06|12835.06|12835.06|12835.06|12833.45|12833.45|0
1649862970000|2022-04-13 15:16:10|12833.09|12833.09|12835.06|12835.06|12835.06|12835.06|12833.09|12833.09|0
1649862980000|2022-04-13 15:16:20|12833.09|12833.09|12833.09|12833.09|12833.09|12833.09|12833.09|12833.09|0
1649862990000|2022-04-13 15:16:30|12831.11|12831.11|12831.11|12831.11|12831.11|12831.11|12831.11|12831.11|0
1649863060000|2022-04-13 15:17:40|12831.65|12831.65|12831.65|12831.65|12831.65|12831.65|12831.65|12831.65|0
1649863080000|2022-04-13 15:18:00|12830.97|12830.97|12831.65|12831.65|12831.65|12831.65|12830.97|12830.97|0
1649863100000|2022-04-13 15:18:20|12833.02|12833.02|12832.33|12832.33|12833.02|12833.02|12832.33|12832.33|0
1649863140000|2022-04-13 15:19:00|12830.97|12830.97|12830.97|12830.97|12830.97|12830.97|12830.97|12830.97|0
1649863200000|2022-04-13 15:20:00|12828.99|12828.99|12829.4|12829.4|12829.4|12829.4|12828.99|12828.99|0
1649863210000|2022-04-13 15:20:10|12828.33|12828.33|12829.77|12829.77|12829.77|12829.77|12827.79|12827.79|0
1649863220000|2022-04-13 15:20:20|12830.31|12830.31|12830.99|12830.99|12830.99|12830.99|12830.31|12830.31|0
1649863230000|2022-04-13 15:20:30|12830.57|12830.57|12832.12|12832.12|12832.12|12832.12|12830.15|12830.15|0
1649863240000|2022-04-13 15:20:40|12834.1|12834.1|12834.1|12834.1|12834.1|12834.1|12834.1|12834.1|0
1649863250000|2022-04-13 15:20:50|12832.12|12832.12|12830.07|12830.07|12832.12|12832.12|12830.07|12830.07|0
1649863260000|2022-04-13 15:21:00|12829.47|12829.47|12829.47|12829.47|12829.47|12829.47|12829.47|12829.47|0
1649863310000|2022-04-13 15:21:50|12831.44|12831.44|12833.42|12833.42|12833.42|12833.42|12831.44|12831.44|0
1649863320000|2022-04-13 15:22:00|12835.39|12835.39|12835.39|12835.39|12835.39|12835.39|12835.39|12835.39|0
1649863330000|2022-04-13 15:22:10|12836.6|12836.6|12834.62|12834.62|12836.6|12836.6|12834.62|12834.62|0
1649863340000|2022-04-13 15:22:20|12835.31|12835.31|12835.31|12835.31|12835.31|12835.31|12835.31|12835.31|0
1649863350000|2022-04-13 15:22:30|12835.91|12835.91|12837.88|12837.88|12837.88|12837.88|12835.91|12835.91|0
1649863360000|2022-04-13 15:22:40|12838.57|12838.57|12839.93|12839.93|12839.93|12839.93|12838.57|12838.57|0
1649863370000|2022-04-13 15:22:50|12837.28|12837.28|12837.96|12837.96|12837.96|12837.96|12837.28|12837.28|0
1649863390000|2022-04-13 15:23:10|12835.91|12835.91|12834.27|12834.27|12835.91|12835.91|12834.27|12834.27|0
1649863400000|2022-04-13 15:23:20|12833.58|12833.58|12834.19|12834.19|12834.19|12834.19|12833.58|12833.58|0
1649863440000|2022-04-13 15:24:00|12833.77|12833.77|12833.77|12833.77|12833.77|12833.77|12833.77|12833.77|0
1649863450000|2022-04-13 15:24:10|12833.08|12833.08|12834.45|12834.45|12834.45|12834.45|12833.08|12833.08|0
1649863460000|2022-04-13 15:24:20|12834.87|12834.87|12834.87|12834.87|12834.87|12834.87|12834.87|12834.87|0
1649863470000|2022-04-13 15:24:30|12832.9|12832.9|12832.9|12832.9|12832.9|12832.9|12832.9|12832.9|0
1649863480000|2022-04-13 15:24:40|12832.48|12832.48|12832.48|12832.48|12832.48|12832.48|12832.48|12832.48|0
1649863510000|2022-04-13 15:25:10|12831.88|12831.88|12831.88|12831.88|12833.86|12833.86|12831.88|12831.88|0
1649863550000|2022-04-13 15:25:50|12832.48|12832.48|12831.28|12831.28|12832.48|12832.48|12831.28|12831.28|0
1649863560000|2022-04-13 15:26:00|12831.96|12831.96|12832.57|12832.57|12832.57|12832.57|12831.96|12831.96|0
1649863570000|2022-04-13 15:26:10|12832.15|12832.15|12831.33|12831.33|12832.15|12832.15|12831.33|12831.33|0
1649863610000|2022-04-13 15:26:50|12829.36|12829.36|12829.36|12829.36|12829.36|12829.36|12829.36|12829.36|0
1649863620000|2022-04-13 15:27:00|12828.95|12828.95|12828.95|12828.95|12828.95|12828.95|12828.95|12828.95|0
1649863650000|2022-04-13 15:27:30|12826.97|12826.97|12826.97|12826.97|12826.97|12826.97|12826.97|12826.97|0
1649863660000|2022-04-13 15:27:40|12830.92|12830.92|12828.95|12828.95|12830.92|12830.92|12828.95|12828.95|0
1649863670000|2022-04-13 15:27:50|12829.79|12829.79|12829.79|12829.79|12829.79|12829.79|12829.79|12829.79|0
1649863680000|2022-04-13 15:28:00|12828.72|12828.72|12828.3|12828.3|12828.72|12828.72|12828.3|12828.3|0
1649863740000|2022-04-13 15:29:00|12827.09|12827.09|12825.12|12825.12|12827.09|12827.09|12825.12|12825.12|0
1649863750000|2022-04-13 15:29:10|12823.14|12823.14|12824.85|12824.85|12824.85|12824.85|12822.46|12822.46|0
1649863760000|2022-04-13 15:29:20|12824.17|12824.17|12824.17|12824.17|12824.17|12824.17|12824.17|12824.17|0
1649863770000|2022-04-13 15:29:30|12823.33|12823.33|12828.69|12828.69|12828.69|12828.69|12822.2|12822.2|0
1649863780000|2022-04-13 15:29:40|12829.37|12829.37|12829.37|12829.37|12829.37|12829.37|12829.37|12829.37|0
1649863790000|2022-04-13 15:29:50|12828|12828|12829.9|12829.9|12829.9|12829.9|12827.32|12827.32|0
1649920510000|2022-04-14 07:15:10|12823.66|12823.66|12823.66|12823.66|12823.66|12823.66|12823.66|12823.66|0
1649920540000|2022-04-14 07:15:40|12822.29|12822.29|12822.17|12822.17|12824.27|12824.27|12822.17|12822.17|0
1649920550000|2022-04-14 07:15:50|12820.11|12820.11|12817.38|12817.38|12820.11|12820.11|12817.38|12817.38|0
1649920570000|2022-04-14 07:16:10|12815.77|12815.77|12815.77|12815.77|12815.77|12815.77|12815.77|12815.77|0
1649920620000|2022-04-14 07:17:00|12811.82|12811.82|12813.96|12813.96|12813.96|12813.96|12810.75|12810.75|0
1649920630000|2022-04-14 07:17:10|12812.89|12812.89|12810.68|12810.68|12812.89|12812.89|12810.68|12810.68|0
1649920640000|2022-04-14 07:17:20|12804.76|12804.76|12804.76|12804.76|12804.76|12804.76|12804.76|12804.76|0
1649920660000|2022-04-14 07:17:40|12806.13|12806.13|12810.08|12810.08|12810.08|12810.08|12806.13|12806.13|0
1649920670000|2022-04-14 07:17:50|12812.05|12812.05|12812.05|12812.05|12812.05|12812.05|12812.05|12812.05|0
1649920680000|2022-04-14 07:18:00|12814.79|12814.79|12812.64|12812.64|12814.79|12814.79|12812.64|12812.64|0
1649920700000|2022-04-14 07:18:20|12813.71|12813.71|12813.71|12813.71|12813.71|12813.71|12813.71|12813.71|0
1649920720000|2022-04-14 07:18:40|12815.76|12815.76|12817.82|12817.82|12817.82|12817.82|12815.76|12815.76|0
1649920740000|2022-04-14 07:19:00|12819.79|12819.79|12819.79|12819.79|12819.79|12819.79|12819.79|12819.79|0
1649920770000|2022-04-14 07:19:30|12821.76|12821.76|12821.76|12821.76|12821.76|12821.76|12821.76|12821.76|0
1649920820000|2022-04-14 07:20:20|12819.79|12819.79|12819.79|12819.79|12819.79|12819.79|12819.79|12819.79|0
1649920830000|2022-04-14 07:20:30|12818.42|12818.42|12818.42|12818.42|12818.42|12818.42|12818.42|12818.42|0
1649920870000|2022-04-14 07:21:10|12817.89|12817.89|12817.89|12817.89|12817.89|12817.89|12817.89|12817.89|0
1649920920000|2022-04-14 07:22:00|12821.84|12821.84|12821.84|12821.84|12821.84|12821.84|12821.84|12821.84|0
1649920930000|2022-04-14 07:22:10|12823.81|12823.81|12823.81|12823.81|12823.81|12823.81|12823.81|12823.81|0
1649920940000|2022-04-14 07:22:20|12820.93|12820.93|12817.87|12817.87|12820.93|12820.93|12817.87|12817.87|0
1649920960000|2022-04-14 07:22:40|12818.55|12818.55|12818.55|12818.55|12818.55|12818.55|12818.55|12818.55|0
1649920980000|2022-04-14 07:23:00|12819.23|12819.23|12819.23|12819.23|12819.23|12819.23|12819.23|12819.23|0
1649920990000|2022-04-14 07:23:10|12820.84|12820.84|12820.84|12820.84|12820.84|12820.84|12820.84|12820.84|0
1649921000000|2022-04-14 07:23:20|12821.66|12821.66|12821.66|12821.66|12821.66|12821.66|12821.66|12821.66|0
1649921010000|2022-04-14 07:23:30|12822.35|12822.35|12822.35|12822.35|12822.35|12822.35|12822.35|12822.35|0
1649921050000|2022-04-14 07:24:10|12828.27|12828.27|12828.27|12828.27|12828.27|12828.27|12828.27|12828.27|0
1649921060000|2022-04-14 07:24:20|12826.3|12826.3|12826.3|12826.3|12826.3|12826.3|12826.3|12826.3|0
1649921070000|2022-04-14 07:24:30|12827.66|12827.66|12829.64|12829.64|12829.64|12829.64|12827.66|12827.66|0
1649921080000|2022-04-14 07:24:40|12827.23|12827.23|12822.59|12822.59|12827.23|12827.23|12822.59|12822.59|0
1649921090000|2022-04-14 07:24:50|12823.28|12823.28|12823.28|12823.28|12823.28|12823.28|12823.28|12823.28|0
1649921110000|2022-04-14 07:25:10|12822.74|12822.74|12822.74|12822.74|12822.74|12822.74|12822.74|12822.74|0
1649921140000|2022-04-14 07:25:40|12828.67|12828.67|12828.67|12828.67|12828.67|12828.67|12828.67|12828.67|0
1649921160000|2022-04-14 07:26:00|12830.47|12830.47|12828.5|12828.5|12830.47|12830.47|12828.5|12828.5|0
1649921170000|2022-04-14 07:26:10|12830.47|12830.47|12834.83|12834.83|12834.83|12834.83|12830.47|12830.47|0
1649921180000|2022-04-14 07:26:20|12830.88|12830.88|12833.54|12833.54|12833.54|12833.54|12830.88|12830.88|0
1649921230000|2022-04-14 07:27:10|12845.39|12845.39|12839.47|12839.47|12845.39|12845.39|12839.47|12839.47|0
1649921280000|2022-04-14 07:28:00|12829.59|12829.59|12833.54|12833.54|12835.52|12835.52|12829.59|12829.59|0
1649921290000|2022-04-14 07:28:10|12835.52|12835.52|12835.52|12835.52|12835.52|12835.52|12835.52|12835.52|0
1649921300000|2022-04-14 07:28:20|12834.44|12834.44|12833.91|12833.91|12834.44|12834.44|12833.91|12833.91|0
1649921330000|2022-04-14 07:28:50|12831.93|12831.93|12830.57|12830.57|12831.93|12831.93|12830.57|12830.57|0
1649921350000|2022-04-14 07:29:10|12824.64|12824.64|12824.64|12824.64|12824.64|12824.64|12824.64|12824.64|0
1649921390000|2022-04-14 07:29:50|12825.25|12825.25|12825.25|12825.25|12825.25|12825.25|12825.25|12825.25|0
1649921400000|2022-04-14 07:30:00|12821.3|12821.3|12821.3|12821.3|12821.3|12821.3|12821.3|12821.3|0
1649921430000|2022-04-14 07:30:30|12820.61|12820.61|12815.06|12815.06|12820.61|12820.61|12815.06|12815.06|0
1649921440000|2022-04-14 07:30:40|12813.08|12813.08|12813.08|12813.08|12813.08|12813.08|12813.08|12813.08|0
1649921460000|2022-04-14 07:31:00|12811.11|12811.11|12811.11|12811.11|12811.11|12811.11|12811.11|12811.11|0
1649921480000|2022-04-14 07:31:20|12802.45|12802.45|12800.77|12800.77|12802.45|12802.45|12800.77|12800.77|0
1649921510000|2022-04-14 07:31:50|12802.82|12802.82|12803.5|12803.5|12803.5|12803.5|12802.82|12802.82|0
1649921530000|2022-04-14 07:32:10|12802.43|12802.43|12799.44|12799.44|12802.43|12802.43|12798.48|12798.48|0
1649921550000|2022-04-14 07:32:30|12797.46|12797.46|12797.46|12797.46|12797.46|12797.46|12797.46|12797.46|0
1649921600000|2022-04-14 07:33:20|12795.49|12795.49|12795.49|12795.49|12795.49|12795.49|12795.49|12795.49|0
1649921630000|2022-04-14 07:33:50|12799.44|12799.44|12799.44|12799.44|12799.44|12799.44|12799.44|12799.44|0
1649921640000|2022-04-14 07:34:00|12800.12|12800.12|12800.12|12800.12|12800.12|12800.12|12800.12|12800.12|0
1649921650000|2022-04-14 07:34:10|12802.09|12802.09|12803.39|12803.39|12804.07|12804.07|12802.09|12802.09|0
1649921660000|2022-04-14 07:34:20|12804.07|12804.07|12806.12|12806.12|12806.12|12806.12|12804.07|12804.07|0
1649921670000|2022-04-14 07:34:30|12807.49|12807.49|12809.54|12809.54|12809.54|12809.54|12807.49|12807.49|0
1649921700000|2022-04-14 07:35:00|12810.07|12810.07|12810.07|12810.07|12810.07|12810.07|12810.07|12810.07|0
1649921710000|2022-04-14 07:35:10|12807.34|12807.34|12807.34|12807.34|12807.34|12807.34|12807.34|12807.34|0
1649921750000|2022-04-14 07:35:50|12803.39|12803.39|12803.39|12803.39|12803.39|12803.39|12803.39|12803.39|0
1649921770000|2022-04-14 07:36:10|12797.47|12797.47|12797.47|12797.47|12797.47|12797.47|12797.47|12797.47|0
1649921780000|2022-04-14 07:36:20|12793.52|12793.52|12797.47|12797.47|12797.47|12797.47|12793.52|12793.52|0
1649921820000|2022-04-14 07:37:00|12799.44|12799.44|12799.44|12799.44|12799.44|12799.44|12799.44|12799.44|0
1649921840000|2022-04-14 07:37:20|12801.42|12801.42|12801.42|12801.42|12801.42|12801.42|12801.42|12801.42|0
1649921920000|2022-04-14 07:38:40|12797.47|12797.47|12797.47|12797.47|12797.47|12797.47|12797.47|12797.47|0
1649921980000|2022-04-14 07:39:40|12801.42|12801.42|12803.39|12803.39|12803.39|12803.39|12801.42|12801.42|0
1649921990000|2022-04-14 07:39:50|12805.37|12805.37|12805.37|12805.37|12805.37|12805.37|12805.37|12805.37|0
1649922000000|2022-04-14 07:40:00|12804.94|12804.94|12807.05|12807.05|12807.05|12807.05|12804.94|12804.94|0
1649922020000|2022-04-14 07:40:20|12809.02|12809.02|12813.31|12813.31|12813.31|12813.31|12809.02|12809.02|0
1649922040000|2022-04-14 07:40:40|12811.34|12811.34|12811.34|12811.34|12811.34|12811.34|12811.34|12811.34|0
1649922050000|2022-04-14 07:40:50|12810.65|12810.65|12810.65|12810.65|12810.65|12810.65|12810.65|12810.65|0
1649922080000|2022-04-14 07:41:20|12812.26|12812.26|12812.26|12812.26|12812.26|12812.26|12812.26|12812.26|0
1649922110000|2022-04-14 07:41:50|12810.29|12810.29|12807.02|12807.02|12810.29|12810.29|12806.34|12806.34|0
1649922120000|2022-04-14 07:42:00|12806.6|12806.6|12806.6|12806.6|12806.6|12806.6|12806.6|12806.6|0
1649922160000|2022-04-14 07:42:40|12810.55|12810.55|12814.5|12814.5|12814.5|12814.5|12810.55|12810.55|0
1649922180000|2022-04-14 07:43:00|12818.45|12818.45|12818.45|12818.45|12818.45|12818.45|12818.45|12818.45|0
1649922190000|2022-04-14 07:43:10|12819.81|12819.81|12819.81|12819.81|12819.81|12819.81|12819.81|12819.81|0
1649922200000|2022-04-14 07:43:20|12820.5|12820.5|12819.81|12819.81|12820.5|12820.5|12819.81|12819.81|0
1649922220000|2022-04-14 07:43:40|12813.89|12813.89|12813.89|12813.89|12813.89|12813.89|12813.89|12813.89|0
1649922270000|2022-04-14 07:44:30|12812.52|12812.52|12812.52|12812.52|12812.52|12812.52|12812.52|12812.52|0
1649922290000|2022-04-14 07:44:50|12820.42|12820.42|12821.43|12821.43|12821.43|12821.43|12817.41|12817.41|0
1649922310000|2022-04-14 07:45:10|12821.97|12821.97|12821.97|12821.97|12821.97|12821.97|12821.97|12821.97|0
1649922330000|2022-04-14 07:45:30|12823.94|12823.94|12823.94|12823.94|12823.94|12823.94|12823.94|12823.94|0
1649922340000|2022-04-14 07:45:40|12825.15|12825.15|12827.12|12827.12|12827.12|12827.12|12825.15|12825.15|0
1649922350000|2022-04-14 07:45:50|12829.1|12829.1|12829.1|12829.1|12829.1|12829.1|12829.1|12829.1|0
1649922360000|2022-04-14 07:46:00|12827.12|12827.12|12827.12|12827.12|12827.12|12827.12|12827.12|12827.12|0
1649922370000|2022-04-14 07:46:10|12826.44|12826.44|12826.44|12826.44|12826.44|12826.44|12826.44|12826.44|0
1649922380000|2022-04-14 07:46:20|12825.76|12825.76|12825.76|12825.76|12825.76|12825.76|12825.76|12825.76|0
1649922410000|2022-04-14 07:46:50|12825.15|12825.15|12825.15|12825.15|12825.15|12825.15|12825.15|12825.15|0
1649922470000|2022-04-14 07:47:50|12823.79|12823.79|12821.74|12821.74|12823.79|12823.79|12821.74|12821.74|0
1649922490000|2022-04-14 07:48:10|12822.42|12822.42|12823.1|12823.1|12823.1|12823.1|12822.42|12822.42|0
1649922500000|2022-04-14 07:48:20|12824.47|12824.47|12824.47|12824.47|12824.47|12824.47|12824.47|12824.47|0
1649922520000|2022-04-14 07:48:40|12828.42|12828.42|12827.74|12827.74|12828.42|12828.42|12827.74|12827.74|0
1649922530000|2022-04-14 07:48:50|12827.05|12827.05|12827.05|12827.05|12827.05|12827.05|12827.05|12827.05|0
1649922540000|2022-04-14 07:49:00|12827.74|12827.74|12828.42|12828.42|12828.42|12828.42|12826.37|12826.37|0
1649922570000|2022-04-14 07:49:30|12829.1|12829.1|12829.1|12829.1|12829.1|12829.1|12829.1|12829.1|0
1649922600000|2022-04-14 07:50:00|12831.08|12831.08|12831.08|12831.08|12831.08|12831.08|12831.08|12831.08|0
1649922610000|2022-04-14 07:50:10|12840.95|12840.95|12840.95|12840.95|12840.95|12840.95|12840.95|12840.95|0
1649922640000|2022-04-14 07:50:40|12835.03|12835.03|12835.03|12835.03|12835.03|12835.03|12835.03|12835.03|0
1649922660000|2022-04-14 07:51:00|12833.05|12833.05|12833.05|12833.05|12833.05|12833.05|12833.05|12833.05|0
1649922680000|2022-04-14 07:51:20|12837|12837|12837|12837|12837|12837|12837|12837|0
1649922700000|2022-04-14 07:51:40|12842.93|12842.93|12842.93|12842.93|12842.93|12842.93|12842.93|12842.93|0
1649922790000|2022-04-14 07:53:10|12845.94|12845.94|12847.3|12847.3|12847.3|12847.3|12845.94|12845.94|0
1649922800000|2022-04-14 07:53:20|12847.84|12847.84|12848.38|12848.38|12848.38|12848.38|12847.84|12847.84|0
1649922810000|2022-04-14 07:53:30|12842.91|12842.91|12844.43|12844.43|12845.11|12845.11|12840.33|12840.33|0
1649922830000|2022-04-14 07:53:50|12847.16|12847.16|12848.24|12848.24|12848.24|12848.24|12847.16|12847.16|0
1649922840000|2022-04-14 07:54:00|12849.6|12849.6|12849.6|12849.6|12849.6|12849.6|12849.6|12849.6|0
1649922860000|2022-04-14 07:54:20|12848.24|12848.24|12848.24|12848.24|12848.24|12848.24|12848.24|12848.24|0
1649922890000|2022-04-14 07:54:50|12854.16|12854.16|12854.16|12854.16|12854.16|12854.16|12854.16|12854.16|0
1649922900000|2022-04-14 07:55:00|12852.79|12852.79|12852.11|12852.11|12852.79|12852.79|12852.11|12852.11|0
1649922930000|2022-04-14 07:55:30|12850.06|12850.06|12850.06|12850.06|12850.06|12850.06|12850.06|12850.06|0
1649922960000|2022-04-14 07:56:00|12852.11|12852.11|12852.11|12852.11|12852.11|12852.11|12852.11|12852.11|0
1649922980000|2022-04-14 07:56:20|12853.72|12853.72|12853.72|12853.72|12853.72|12853.72|12853.72|12853.72|0
1649922990000|2022-04-14 07:56:30|12849.77|12849.77|12849.77|12849.77|12849.77|12849.77|12849.77|12849.77|0
1649923000000|2022-04-14 07:56:40|12844.98|12844.98|12844.98|12844.98|12844.98|12844.98|12844.98|12844.98|0
1649923010000|2022-04-14 07:56:50|12849.08|12849.08|12849.08|12849.08|12849.08|12849.08|12849.08|12849.08|0
1649923020000|2022-04-14 07:57:00|12851.82|12851.82|12851.82|12851.82|12851.82|12851.82|12851.82|12851.82|0
1649923040000|2022-04-14 07:57:20|12849.08|12849.08|12848.4|12848.4|12849.08|12849.08|12848.4|12848.4|0
1649923050000|2022-04-14 07:57:30|12851.13|12851.13|12851.82|12851.82|12851.82|12851.82|12851.13|12851.13|0
1649923060000|2022-04-14 07:57:40|12852.5|12852.5|12852.5|12852.5|12852.5|12852.5|12852.5|12852.5|0
1649923150000|2022-04-14 07:59:10|12851.13|12851.13|12859.03|12859.03|12859.03|12859.03|12851.13|12851.13|0
1649923170000|2022-04-14 07:59:30|12864.96|12864.96|12864.96|12864.96|12864.96|12864.96|12864.96|12864.96|0
1649923180000|2022-04-14 07:59:40|12859.03|12859.03|12861.08|12861.08|12861.08|12861.08|12859.03|12859.03|0
1649923190000|2022-04-14 07:59:50|12859.11|12859.11|12857.13|12857.13|12859.11|12859.11|12857.13|12857.13|0
1649923200000|2022-04-14 08:00:00|12859.11|12859.11|12862.77|12862.77|12862.77|12862.77|12859.11|12859.11|0
1649923240000|2022-04-14 08:00:40|12864.82|12864.82|12864.82|12864.82|12864.82|12864.82|12864.82|12864.82|0
1649923250000|2022-04-14 08:00:50|12865.64|12865.64|12863.59|12863.59|12865.64|12865.64|12863.59|12863.59|0
1649923330000|2022-04-14 08:02:10|12865.56|12865.56|12865.56|12865.56|12865.56|12865.56|12865.56|12865.56|0
1649923390000|2022-04-14 08:03:10|12857.66|12857.66|12857.66|12857.66|12857.66|12857.66|12857.66|12857.66|0
1649923440000|2022-04-14 08:04:00|12856.3|12856.3|12855|12855|12856.3|12856.3|12854.32|12854.32|0
1649923480000|2022-04-14 08:04:40|12860.93|12860.93|12860.93|12860.93|12860.93|12860.93|12860.93|12860.93|0
1649923600000|2022-04-14 08:06:40|12858.95|12858.95|12858.95|12858.95|12858.95|12858.95|12858.95|12858.95|0
1649923650000|2022-04-14 08:07:30|12863.74|12863.74|12863.74|12863.74|12863.74|12863.74|12863.74|12863.74|0
1649923660000|2022-04-14 08:07:40|12864.81|12864.81|12864.81|12864.81|12864.81|12864.81|12864.81|12864.81|0
1649923670000|2022-04-14 08:07:50|12867.82|12867.82|12867.82|12867.82|12867.82|12867.82|12867.82|12867.82|0
1649923690000|2022-04-14 08:08:10|12869.09|12869.09|12869.09|12869.09|12869.09|12869.09|12869.09|12869.09|0
1649923700000|2022-04-14 08:08:20|12869.91|12869.91|12869.91|12869.91|12869.91|12869.91|12869.91|12869.91|0
1649923780000|2022-04-14 08:09:40|12867.93|12867.93|12867.93|12867.93|12867.93|12867.93|12867.93|12867.93|0
1649923990000|2022-04-14 08:13:10|12865.96|12865.96|12865.96|12865.96|12865.96|12865.96|12865.96|12865.96|0
1649924020000|2022-04-14 08:13:40|12868.01|12868.01|12868.01|12868.01|12868.01|12868.01|12868.01|12868.01|0
1649924030000|2022-04-14 08:13:50|12868.69|12868.69|12869.38|12869.38|12869.38|12869.38|12868.69|12868.69|0
1649924090000|2022-04-14 08:14:50|12867.4|12867.4|12865.43|12865.43|12867.4|12867.4|12865.43|12865.43|0
1649924110000|2022-04-14 08:15:10|12866.79|12866.79|12866.79|12866.79|12866.79|12866.79|12866.79|12866.79|0
1649924120000|2022-04-14 08:15:20|12868.84|12868.84|12868.84|12868.84|12868.84|12868.84|12868.84|12868.84|0
1649924180000|2022-04-14 08:16:20|12870.82|12870.82|12872.79|12872.79|12872.79|12872.79|12870.82|12870.82|0
1649924190000|2022-04-14 08:16:30|12874.77|12874.77|12874.77|12874.77|12874.77|12874.77|12874.77|12874.77|0
1649924230000|2022-04-14 08:17:10|12870.82|12870.82|12870.82|12870.82|12870.82|12870.82|12870.82|12870.82|0
1649924310000|2022-04-14 08:18:30|12868.77|12868.77|12866.11|12866.11|12868.77|12868.77|12866.11|12866.11|0
1649924330000|2022-04-14 08:18:50|12870.06|12870.06|12870.06|12870.06|12870.06|12870.06|12870.06|12870.06|0
1649924340000|2022-04-14 08:19:00|12872.03|12872.03|12872.03|12872.03|12872.03|12872.03|12872.03|12872.03|0
1649924490000|2022-04-14 08:21:30|12872.64|12872.64|12872.64|12872.64|12872.64|12872.64|12872.64|12872.64|0
1649924500000|2022-04-14 08:21:40|12876.59|12876.59|12876.59|12876.59|12876.59|12876.59|12876.59|12876.59|0
1649924510000|2022-04-14 08:21:50|12878.73|12878.73|12878.73|12878.73|12878.73|12878.73|12878.73|12878.73|0
1649924570000|2022-04-14 08:22:50|12872.81|12872.81|12872.81|12872.81|12872.81|12872.81|12872.81|12872.81|0
1649924660000|2022-04-14 08:24:20|12873.22|12873.22|12873.22|12873.22|12873.22|12873.22|12873.22|12873.22|0
1649924710000|2022-04-14 08:25:10|12872.53|12872.53|12872.53|12872.53|12872.53|12872.53|12872.53|12872.53|0
1649924760000|2022-04-14 08:26:00|12871.71|12871.71|12859.87|12859.87|12871.71|12871.71|12859.87|12859.87|0
1649924770000|2022-04-14 08:26:10|12858.26|12858.26|12856.28|12856.28|12858.26|12858.26|12856.28|12856.28|0
1649924800000|2022-04-14 08:26:40|12855.75|12855.75|12853.7|12853.7|12855.75|12855.75|12853.7|12853.7|0
1649924860000|2022-04-14 08:27:40|12852.33|12852.33|12852.33|12852.33|12852.33|12852.33|12852.33|12852.33|0
1649924940000|2022-04-14 08:29:00|12854.38|12854.38|12854.38|12854.38|12854.38|12854.38|12854.38|12854.38|0
1649925000000|2022-04-14 08:30:00|12846.48|12846.48|12846.48|12846.48|12846.48|12846.48|12846.48|12846.48|0
1649925060000|2022-04-14 08:31:00|12842.53|12842.53|12840.48|12840.48|12842.53|12842.53|12840.48|12840.48|0
1649925100000|2022-04-14 08:31:40|12848.38|12848.38|12850.35|12850.35|12850.35|12850.35|12848.38|12848.38|0
1649925120000|2022-04-14 08:32:00|12853.09|12853.09|12853.09|12853.09|12853.09|12853.09|12853.09|12853.09|0
1649925170000|2022-04-14 08:32:50|12853.77|12853.77|12853.77|12853.77|12853.77|12853.77|12853.77|12853.77|0
1649925180000|2022-04-14 08:33:00|12854.46|12854.46|12854.46|12854.46|12854.46|12854.46|12854.46|12854.46|0
1649925220000|2022-04-14 08:33:40|12853.09|12853.09|12853.09|12853.09|12853.09|12853.09|12853.09|12853.09|0
1649925290000|2022-04-14 08:34:50|12859.01|12859.01|12859.01|12859.01|12859.01|12859.01|12859.01|12859.01|0
1649925380000|2022-04-14 08:36:20|12858.33|12858.33|12856.41|12856.41|12858.33|12858.33|12856.41|12856.41|0
1649925400000|2022-04-14 08:36:40|12860.36|12860.36|12859.29|12859.29|12860.36|12860.36|12859.29|12859.29|0
1649925420000|2022-04-14 08:37:00|12857.31|12857.31|12857.31|12857.31|12857.31|12857.31|12857.31|12857.31|0
1649925450000|2022-04-14 08:37:30|12861.26|12861.26|12863.24|12863.24|12863.24|12863.24|12861.26|12861.26|0
1649925510000|2022-04-14 08:38:30|12861.26|12861.26|12865.21|12865.21|12865.21|12865.21|12861.26|12861.26|0
1649925520000|2022-04-14 08:38:40|12862.48|12862.48|12862.48|12862.48|12862.48|12862.48|12862.48|12862.48|0
1649925530000|2022-04-14 08:38:50|12864.45|12864.45|12864.45|12864.45|12864.45|12864.45|12864.45|12864.45|0
1649925690000|2022-04-14 08:41:30|12865.82|12865.82|12865.82|12865.82|12865.82|12865.82|12865.82|12865.82|0
1649925700000|2022-04-14 08:41:40|12864.45|12864.45|12864.45|12864.45|12864.45|12864.45|12864.45|12864.45|0
1649925780000|2022-04-14 08:43:00|12862.48|12862.48|12860.5|12860.5|12862.48|12862.48|12860.5|12860.5|0
1649925790000|2022-04-14 08:43:10|12864.45|12864.45|12864.45|12864.45|12864.45|12864.45|12864.45|12864.45|0
1649925870000|2022-04-14 08:44:30|12862.48|12862.48|12862.48|12862.48|12862.48|12862.48|12862.48|12862.48|0
1649925880000|2022-04-14 08:44:40|12866.43|12866.43|12866.43|12866.43|12866.43|12866.43|12866.43|12866.43|0
1649925930000|2022-04-14 08:45:30|12862.48|12862.48|12860.5|12860.5|12862.48|12862.48|12860.5|12860.5|0
1649925950000|2022-04-14 08:45:50|12859.14|12859.14|12859.82|12859.82|12859.82|12859.82|12859.14|12859.14|0
1649925980000|2022-04-14 08:46:20|12859.14|12859.14|12859.14|12859.14|12859.14|12859.14|12859.14|12859.14|0
1649926070000|2022-04-14 08:47:50|12860.34|12860.34|12859.74|12859.74|12860.34|12860.34|12859.74|12859.74|0
1649926080000|2022-04-14 08:48:00|12857.76|12857.76|12864.84|12864.84|12864.84|12864.84|12857.76|12857.76|0
1649926230000|2022-04-14 08:50:30|12866.81|12866.81|12866.81|12866.81|12866.81|12866.81|12866.81|12866.81|0
1649926240000|2022-04-14 08:50:40|12870.76|12870.76|12870.76|12870.76|12870.76|12870.76|12870.76|12870.76|0
1649926270000|2022-04-14 08:51:10|12874.71|12874.71|12870.76|12870.76|12874.71|12874.71|12870.76|12870.76|0
1649926280000|2022-04-14 08:51:20|12872.73|12872.73|12872.73|12872.73|12872.73|12872.73|12872.73|12872.73|0
1649926350000|2022-04-14 08:52:30|12884.58|12884.58|12886.34|12886.34|12886.34|12886.34|12884.58|12884.58|0
1649926360000|2022-04-14 08:52:40|12885.65|12885.65|12885.65|12885.65|12885.65|12885.65|12885.65|12885.65|0
1649926490000|2022-04-14 08:54:50|12893.55|12893.55|12895.53|12895.53|12895.53|12895.53|12893.55|12893.55|0
1649926500000|2022-04-14 08:55:00|12891.58|12891.58|12892.94|12892.94|12892.94|12892.94|12891.58|12891.58|0
1649926600000|2022-04-14 08:56:40|12894.55|12894.55|12888.63|12888.63|12894.55|12894.55|12888.63|12888.63|0
1649926620000|2022-04-14 08:57:00|12889.23|12889.23|12891.89|12891.89|12891.89|12891.89|12889.23|12889.23|0
1649926630000|2022-04-14 08:57:10|12891.29|12891.29|12891.29|12891.29|12891.29|12891.29|12891.29|12891.29|0
1649926640000|2022-04-14 08:57:20|12891.82|12891.82|12891.82|12891.82|12891.82|12891.82|12891.82|12891.82|0
1649926660000|2022-04-14 08:57:40|12887.88|12887.88|12887.88|12887.88|12887.88|12887.88|12887.88|12887.88|0
1649926670000|2022-04-14 08:57:50|12887.34|12887.34|12887.34|12887.34|12887.34|12887.34|12887.34|12887.34|0
1649926740000|2022-04-14 08:59:00|12889.31|12889.31|12889.31|12889.31|12889.31|12889.31|12889.31|12889.31|0
1649926780000|2022-04-14 08:59:40|12895.24|12895.24|12893.26|12893.26|12895.24|12895.24|12893.26|12893.26|0
1649926790000|2022-04-14 08:59:50|12893.86|12893.86|12891.89|12891.89|12893.86|12893.86|12891.89|12891.89|0
1649926860000|2022-04-14 09:01:00|12892.57|12892.57|12893.26|12893.26|12893.26|12893.26|12892.57|12892.57|0
1649926920000|2022-04-14 09:02:00|12893.94|12893.94|12893.94|12893.94|12893.94|12893.94|12893.94|12893.94|0
1649926930000|2022-04-14 09:02:10|12893.26|12893.26|12893.94|12893.94|12893.94|12893.94|12893.26|12893.26|0
1649926950000|2022-04-14 09:02:30|12894.62|12894.62|12893.26|12893.26|12894.62|12894.62|12893.26|12893.26|0
1649926970000|2022-04-14 09:02:50|12892.19|12892.19|12893.26|12893.26|12893.26|12893.26|12892.19|12892.19|0
1649926980000|2022-04-14 09:03:00|12891.28|12891.28|12891.28|12891.28|12891.28|12891.28|12891.28|12891.28|0
1649927000000|2022-04-14 09:03:20|12889.31|12889.31|12889.31|12889.31|12889.31|12889.31|12889.31|12889.31|0
1649927040000|2022-04-14 09:04:00|12883.99|12883.99|12881.19|12881.19|12883.99|12883.99|12881.19|12881.19|0
1649927050000|2022-04-14 09:04:10|12880.58|12880.58|12879.38|12879.38|12880.58|12880.58|12879.38|12879.38|0
1649927130000|2022-04-14 09:05:30|12879.98|12879.98|12883.93|12883.93|12883.93|12883.93|12879.98|12879.98|0
1649927170000|2022-04-14 09:06:10|12881.2|12881.2|12881.2|12881.2|12881.2|12881.2|12881.2|12881.2|0
1649927220000|2022-04-14 09:07:00|12880.51|12880.51|12882.49|12882.49|12882.49|12882.49|12880.51|12880.51|0
1649927230000|2022-04-14 09:07:10|12880.51|12880.51|12880.51|12880.51|12880.51|12880.51|12880.51|12880.51|0
1649927240000|2022-04-14 09:07:20|12880.92|12880.92|12880.92|12880.92|12880.92|12880.92|12880.92|12880.92|0
1649927250000|2022-04-14 09:07:30|12880.5|12880.5|12880.5|12880.5|12880.5|12880.5|12880.5|12880.5|0
1649927280000|2022-04-14 09:08:00|12882.48|12882.48|12882.48|12882.48|12882.48|12882.48|12882.48|12882.48|0
1649927330000|2022-04-14 09:08:50|12878.53|12878.53|12878.53|12878.53|12878.53|12878.53|12878.53|12878.53|0
1649927350000|2022-04-14 09:09:10|12880.5|12880.5|12880.5|12880.5|12880.5|12880.5|12880.5|12880.5|0
1649927360000|2022-04-14 09:09:20|12882.48|12882.48|12882.48|12882.48|12882.48|12882.48|12882.48|12882.48|0
1649927390000|2022-04-14 09:09:50|12880.5|12880.5|12879.97|12879.97|12880.5|12880.5|12879.97|12879.97|0
1649927440000|2022-04-14 09:10:40|12879.43|12879.43|12879.82|12879.82|12879.97|12879.97|12879.28|12879.28|0
1649927460000|2022-04-14 09:11:00|12879.14|12879.14|12879.14|12879.14|12879.14|12879.14|12879.14|12879.14|0
1649927470000|2022-04-14 09:11:10|12878.6|12878.6|12878.6|12878.6|12878.6|12878.6|12878.6|12878.6|0
1649927570000|2022-04-14 09:12:50|12879.2|12879.2|12879.89|12879.89|12879.89|12879.89|12879.2|12879.2|0
1649927640000|2022-04-14 09:14:00|12880.57|12880.57|12881.17|12881.17|12881.17|12881.17|12880.57|12880.57|0
1649927660000|2022-04-14 09:14:20|12880.57|12880.57|12880.57|12880.57|12880.57|12880.57|12880.57|12880.57|0
1649927690000|2022-04-14 09:14:50|12879.89|12879.89|12879.89|12879.89|12879.89|12879.89|12879.89|12879.89|0
1649927700000|2022-04-14 09:15:00|12883.83|12883.83|12883.83|12883.83|12883.83|12883.83|12883.83|12883.83|0
1649927720000|2022-04-14 09:15:20|12885.81|12885.81|12886.42|12886.42|12887.78|12887.78|12885.81|12885.81|0
1649927730000|2022-04-14 09:15:30|12884.37|12884.37|12884.37|12884.37|12884.37|12884.37|12884.37|12884.37|0
1649927740000|2022-04-14 09:15:40|12882.39|12882.39|12882.39|12882.39|12882.39|12882.39|12882.39|12882.39|0
1649927750000|2022-04-14 09:15:50|12884.37|12884.37|12885.05|12885.05|12885.05|12885.05|12884.37|12884.37|0
1649927760000|2022-04-14 09:16:00|12885.73|12885.73|12886.42|12886.42|12886.42|12886.42|12885.73|12885.73|0
1649927800000|2022-04-14 09:16:40|12880.49|12880.49|12874.57|12874.57|12880.49|12880.49|12874.57|12874.57|0
1649927810000|2022-04-14 09:16:50|12881.18|12881.18|12882.47|12882.47|12882.47|12882.47|12880.49|12880.49|0
1649927830000|2022-04-14 09:17:10|12881.4|12881.4|12882.47|12882.47|12882.47|12882.47|12881.4|12881.4|0
1649927840000|2022-04-14 09:17:20|12881.78|12881.78|12881.78|12881.78|12881.78|12881.78|12881.78|12881.78|0
1649927850000|2022-04-14 09:17:30|12883.76|12883.76|12883.76|12883.76|12883.76|12883.76|12883.76|12883.76|0
1649927880000|2022-04-14 09:18:00|12885.73|12885.73|12885.73|12885.73|12885.73|12885.73|12885.73|12885.73|0
1649927890000|2022-04-14 09:18:10|12885.05|12885.05|12885.05|12885.05|12885.05|12885.05|12885.05|12885.05|0
1649927920000|2022-04-14 09:18:40|12883.07|12883.07|12883.07|12883.07|12883.07|12883.07|12883.07|12883.07|0
1649927960000|2022-04-14 09:19:20|12880.56|12880.56|12880.56|12880.56|12880.56|12880.56|12880.56|12880.56|0
1649927970000|2022-04-14 09:19:30|12879.3|12879.3|12879.3|12879.3|12879.3|12879.3|12879.3|12879.3|0
1649927990000|2022-04-14 09:19:50|12881.28|12881.28|12881.28|12881.28|12881.28|12881.28|12881.28|12881.28|0
1649928030000|2022-04-14 09:20:30|12880.59|12880.59|12877.86|12877.86|12880.59|12880.59|12877.86|12877.86|0
1649928060000|2022-04-14 09:21:00|12881.81|12881.81|12880.52|12880.52|12882.49|12882.49|12878.54|12878.54|0
1649928080000|2022-04-14 09:21:20|12881.59|12881.59|12881.59|12881.59|12881.59|12881.59|12881.59|12881.59|0
1649928140000|2022-04-14 09:22:20|12877.64|12877.64|12877.64|12877.64|12877.64|12877.64|12877.64|12877.64|0
1649928150000|2022-04-14 09:22:30|12881.59|12881.59|12881.59|12881.59|12881.59|12881.59|12881.59|12881.59|0
1649928210000|2022-04-14 09:23:30|12879.62|12879.62|12880.15|12880.15|12880.15|12880.15|12879.62|12879.62|0
1649928250000|2022-04-14 09:24:10|12882.81|12882.81|12885.62|12885.62|12885.62|12885.62|12882.81|12882.81|0
1649928260000|2022-04-14 09:24:20|12879.7|12879.7|12877.73|12877.73|12879.7|12879.7|12877.73|12877.73|0
1649928270000|2022-04-14 09:24:30|12879.7|12879.7|12879.7|12879.7|12879.7|12879.7|12879.7|12879.7|0
1649928280000|2022-04-14 09:24:40|12881.68|12881.68|12881.68|12881.68|12881.68|12881.68|12881.68|12881.68|0
1649928300000|2022-04-14 09:25:00|12883.65|12883.65|12886.31|12886.31|12886.31|12886.31|12883.65|12883.65|0
1649928310000|2022-04-14 09:25:10|12888.12|12888.12|12889.48|12889.48|12889.48|12889.48|12888.12|12888.12|0
1649928370000|2022-04-14 09:26:10|12891.46|12891.46|12891.46|12891.46|12891.46|12891.46|12891.46|12891.46|0
1649928390000|2022-04-14 09:26:30|12893.43|12893.43|12893.43|12893.43|12893.43|12893.43|12893.43|12893.43|0
1649928420000|2022-04-14 09:27:00|12901.33|12901.33|12901.33|12901.33|12901.33|12901.33|12901.33|12901.33|0
1649928450000|2022-04-14 09:27:30|12899.36|12899.36|12899.36|12899.36|12899.36|12899.36|12899.36|12899.36|0
1649928500000|2022-04-14 09:28:20|12901.33|12901.33|12903.3|12903.3|12903.3|12903.3|12901.33|12901.33|0
1649928610000|2022-04-14 09:30:10|12907.25|12907.25|12907.25|12907.25|12907.25|12907.25|12907.25|12907.25|0
1649928670000|2022-04-14 09:31:10|12909.23|12909.23|12909.23|12909.23|12909.23|12909.23|12909.23|12909.23|0
1649928710000|2022-04-14 09:31:50|12908.54|12908.54|12908.54|12908.54|12908.54|12908.54|12908.54|12908.54|0
1649928790000|2022-04-14 09:33:10|12910.52|12910.52|12911.2|12911.2|12911.2|12911.2|12910.52|12910.52|0
1649928830000|2022-04-14 09:33:50|12907.25|12907.25|12907.25|12907.25|12907.25|12907.25|12907.25|12907.25|0
1649928840000|2022-04-14 09:34:00|12905.28|12905.28|12904.68|12904.68|12905.28|12905.28|12904.68|12904.68|0
1649928920000|2022-04-14 09:35:20|12906.65|12906.65|12906.65|12906.65|12906.65|12906.65|12906.65|12906.65|0
1649928930000|2022-04-14 09:35:30|12908.63|12908.63|12908.63|12908.63|12908.63|12908.63|12908.63|12908.63|0
1649928940000|2022-04-14 09:35:40|12906.65|12906.65|12906.65|12906.65|12906.65|12906.65|12906.65|12906.65|0
1649928950000|2022-04-14 09:35:50|12907.33|12907.33|12907.33|12907.33|12907.33|12907.33|12907.33|12907.33|0
1649928960000|2022-04-14 09:36:00|12907.94|12907.94|12907.94|12907.94|12907.94|12907.94|12907.94|12907.94|0
1649928980000|2022-04-14 09:36:20|12909.91|12909.91|12909.91|12909.91|12909.91|12909.91|12909.91|12909.91|0
1649929000000|2022-04-14 09:36:40|12914.74|12914.74|12918.08|12918.08|12918.08|12918.08|12914.74|12914.74|0
1649929010000|2022-04-14 09:36:50|12919.45|12919.45|12919.45|12919.45|12919.45|12919.45|12919.45|12919.45|0
1649929140000|2022-04-14 09:39:00|12913.52|12913.52|12909.57|12909.57|12913.52|12913.52|12909.57|12909.57|0
1649929150000|2022-04-14 09:39:10|12907.6|12907.6|12907.6|12907.6|12907.6|12907.6|12907.6|12907.6|0
1649929160000|2022-04-14 09:39:20|12905.63|12905.63|12905.63|12905.63|12905.63|12905.63|12905.63|12905.63|0
1649929180000|2022-04-14 09:39:40|12903.65|12903.65|12903.65|12903.65|12903.65|12903.65|12903.65|12903.65|0
1649929240000|2022-04-14 09:40:40|12901.68|12901.68|12903.65|12903.65|12903.65|12903.65|12901.68|12901.68|0
1649929300000|2022-04-14 09:41:40|12903.05|12903.05|12902.45|12902.45|12903.05|12903.05|12902.45|12902.45|0
1649929380000|2022-04-14 09:43:00|12904.42|12904.42|12904.42|12904.42|12904.42|12904.42|12904.42|12904.42|0
1649929410000|2022-04-14 09:43:30|12906.39|12906.39|12906.39|12906.39|12907.08|12907.08|12906.39|12906.39|0
1649929450000|2022-04-14 09:44:10|12904.42|12904.42|12903.88|12903.88|12904.42|12904.42|12903.88|12903.88|0
1649929460000|2022-04-14 09:44:20|12902.81|12902.81|12902.81|12902.81|12902.81|12902.81|12902.81|12902.81|0
1649929470000|2022-04-14 09:44:30|12902.13|12902.13|12902.13|12902.13|12902.13|12902.13|12902.13|12902.13|0
1649929480000|2022-04-14 09:44:40|12901.44|12901.44|12901.44|12901.44|12901.44|12901.44|12901.44|12901.44|0
1649929490000|2022-04-14 09:44:50|12900.91|12900.91|12901.59|12901.59|12901.59|12901.59|12900.91|12900.91|0
1649929560000|2022-04-14 09:46:00|12901.18|12901.18|12901.59|12901.59|12901.59|12901.59|12901.18|12901.18|0
1649929570000|2022-04-14 09:46:10|12900.22|12900.22|12900.64|12900.64|12900.64|12900.64|12900.22|12900.22|0
1649929680000|2022-04-14 09:48:00|12896.69|12896.69|12896.69|12896.69|12896.69|12896.69|12896.69|12896.69|0
1649929710000|2022-04-14 09:48:30|12898.66|12898.66|12898.66|12898.66|12898.66|12898.66|12898.66|12898.66|0
1649929730000|2022-04-14 09:48:50|12896.69|12896.69|12896.69|12896.69|12896.69|12896.69|12896.69|12896.69|0
1649929770000|2022-04-14 09:49:30|12897.95|12897.95|12897.95|12897.95|12897.95|12897.95|12897.95|12897.95|0
1649929800000|2022-04-14 09:50:00|12897.26|12897.26|12897.35|12897.35|12897.95|12897.95|12890.66|12890.66|0
1649929810000|2022-04-14 09:50:10|12898.03|12898.03|12895.98|12895.98|12898.03|12898.03|12895.98|12895.98|0
1649929820000|2022-04-14 09:50:20|12893.93|12893.93|12890.67|12890.67|12893.93|12893.93|12884.06|12884.06|0
1649929830000|2022-04-14 09:50:30|12891.35|12891.35|12890.81|12890.81|12891.35|12891.35|12890.81|12890.81|0
1649929840000|2022-04-14 09:50:40|12892.79|12892.79|12892.79|12892.79|12892.79|12892.79|12892.79|12892.79|0
1649929850000|2022-04-14 09:50:50|12894.84|12894.84|12894.84|12894.84|12894.84|12894.84|12894.84|12894.84|0
1649929860000|2022-04-14 09:51:00|12895.44|12895.44|12893.47|12893.47|12895.44|12895.44|12893.47|12893.47|0
1649929880000|2022-04-14 09:51:20|12892.78|12892.78|12892.78|12892.78|12892.78|12892.78|12892.78|12892.78|0
1649929920000|2022-04-14 09:52:00|12894.76|12894.76|12893.55|12893.55|12894.76|12894.76|12893.55|12893.55|0
1649929960000|2022-04-14 09:52:40|12891.58|12891.58|12891.58|12891.58|12891.58|12891.58|12891.58|12891.58|0
1649929980000|2022-04-14 09:53:00|12893.55|12893.55|12894.24|12894.24|12894.24|12894.24|12893.55|12893.55|0
1649930000000|2022-04-14 09:53:20|12896.04|12896.04|12898.62|12898.62|12898.62|12898.62|12896.04|12896.04|0
1649930030000|2022-04-14 09:53:50|12897.94|12897.94|12897.94|12897.94|12897.94|12897.94|12897.94|12897.94|0
1649930040000|2022-04-14 09:54:00|12895.53|12895.53|12895.53|12895.53|12895.53|12895.53|12895.53|12895.53|0
1649930060000|2022-04-14 09:54:20|12893.55|12893.55|12894.24|12894.24|12894.24|12894.24|12893.55|12893.55|0
1649930070000|2022-04-14 09:54:30|12895.6|12895.6|12899.55|12899.55|12899.55|12899.55|12895.6|12895.6|0
1649930130000|2022-04-14 09:55:30|12897.58|12897.58|12897.58|12897.58|12897.58|12897.58|12897.58|12897.58|0
1649930140000|2022-04-14 09:55:40|12895.6|12895.6|12895.6|12895.6|12895.6|12895.6|12895.6|12895.6|0
1649930150000|2022-04-14 09:55:50|12897.58|12897.58|12897.58|12897.58|12897.58|12897.58|12897.58|12897.58|0
1649930160000|2022-04-14 09:56:00|12899.55|12899.55|12899.55|12899.55|12899.55|12899.55|12899.55|12899.55|0
1649930170000|2022-04-14 09:56:10|12901.53|12901.53|12901.53|12901.53|12901.53|12901.53|12901.53|12901.53|0
1649930190000|2022-04-14 09:56:30|12903.94|12903.94|12903.94|12903.94|12903.94|12903.94|12903.94|12903.94|0
1649930220000|2022-04-14 09:57:00|12907.89|12907.89|12907.89|12907.89|12907.89|12907.89|12907.89|12907.89|0
1649930230000|2022-04-14 09:57:10|12903.94|12903.94|12904.62|12904.62|12904.62|12904.62|12903.94|12903.94|0
1649930250000|2022-04-14 09:57:30|12903.94|12903.94|12903.94|12903.94|12903.94|12903.94|12903.94|12903.94|0
1649930260000|2022-04-14 09:57:40|12906.67|12906.67|12906.67|12906.67|12906.67|12906.67|12906.67|12906.67|0
1649930280000|2022-04-14 09:58:00|12907.88|12907.88|12907.88|12907.88|12907.88|12907.88|12907.88|12907.88|0
1649930340000|2022-04-14 09:59:00|12908.95|12908.95|12908.95|12908.95|12908.95|12908.95|12908.95|12908.95|0
1649930350000|2022-04-14 09:59:10|12910.92|12910.92|12908.95|12908.95|12910.92|12910.92|12908.95|12908.95|0
1649930360000|2022-04-14 09:59:20|12909.63|12909.63|12909.63|12909.63|12909.63|12909.63|12909.63|12909.63|0
1649930390000|2022-04-14 09:59:50|12911|12911|12911|12911|12911|12911|12911|12911|0
1649930420000|2022-04-14 10:00:20|12912.97|12912.97|12912.97|12912.97|12912.97|12912.97|12912.97|12912.97|0
1649930440000|2022-04-14 10:00:40|12914.95|12914.95|12917|12917|12917|12917|12914.95|12914.95|0
1649930450000|2022-04-14 10:00:50|12917.69|12917.69|12917|12917|12917.69|12917.69|12917|12917|0
1649930460000|2022-04-14 10:01:00|12918.24|12918.24|12918.24|12918.24|12918.24|12918.24|12918.24|12918.24|0
1649930480000|2022-04-14 10:01:20|12918.77|12918.77|12918.77|12918.77|12918.77|12918.77|12918.77|12918.77|0
1649930500000|2022-04-14 10:01:40|12920.38|12920.38|12920.38|12920.38|12920.38|12920.38|12920.38|12920.38|0
1649930510000|2022-04-14 10:01:50|12918.41|12918.41|12918.41|12918.41|12918.41|12918.41|12918.41|12918.41|0
1649930550000|2022-04-14 10:02:30|12920.46|12920.46|12920.46|12920.46|12922.43|12922.43|12920.46|12920.46|0
1649930560000|2022-04-14 10:02:40|12921.14|12921.14|12921.14|12921.14|12921.14|12921.14|12921.14|12921.14|0
1649930570000|2022-04-14 10:02:50|12923.12|12923.12|12923.12|12923.12|12923.12|12923.12|12923.12|12923.12|0
1649930600000|2022-04-14 10:03:20|12925.09|12925.09|12925.09|12925.09|12925.09|12925.09|12925.09|12925.09|0
1649930610000|2022-04-14 10:03:30|12923.12|12923.12|12923.12|12923.12|12923.12|12923.12|12923.12|12923.12|0
1649930660000|2022-04-14 10:04:20|12921.14|12921.14|12921.14|12921.14|12921.14|12921.14|12921.14|12921.14|0
1649930670000|2022-04-14 10:04:30|12919.88|12919.88|12921.98|12921.98|12921.98|12921.98|12919.88|12919.88|0
1649930720000|2022-04-14 10:05:20|12923.96|12923.96|12923.96|12923.96|12923.96|12923.96|12923.96|12923.96|0
1649930730000|2022-04-14 10:05:30|12926.01|12926.01|12926.01|12926.01|12926.01|12926.01|12926.01|12926.01|0
1649930750000|2022-04-14 10:05:50|12927.69|12927.69|12925.71|12925.71|12927.69|12927.69|12925.71|12925.71|0
1649930800000|2022-04-14 10:06:40|12925.18|12925.18|12925.18|12925.18|12925.18|12925.18|12925.18|12925.18|0
1649930820000|2022-04-14 10:07:00|12924.49|12924.49|12923.81|12923.81|12924.49|12924.49|12923.81|12923.81|0
1649930830000|2022-04-14 10:07:10|12924.49|12924.49|12924.49|12924.49|12924.49|12924.49|12924.49|12924.49|0
1649930910000|2022-04-14 10:08:30|12926.47|12926.47|12928.44|12928.44|12928.44|12928.44|12926.47|12926.47|0
1649930980000|2022-04-14 10:09:40|12926.47|12926.47|12926.47|12926.47|12926.47|12926.47|12926.47|12926.47|0
1649930990000|2022-04-14 10:09:50|12927.67|12927.67|12927.67|12927.67|12927.67|12927.67|12927.67|12927.67|0
1649931070000|2022-04-14 10:11:10|12925.7|12925.7|12925.16|12925.16|12925.7|12925.7|12925.16|12925.16|0
1649931080000|2022-04-14 10:11:20|12924.63|12924.63|12924.63|12924.63|12924.63|12924.63|12924.63|12924.63|0
1649931100000|2022-04-14 10:11:40|12926.6|12926.6|12928.58|12928.58|12928.58|12928.58|12926.6|12926.6|0
1649931140000|2022-04-14 10:12:20|12928.04|12928.04|12927.5|12927.5|12928.04|12928.04|12927.5|12927.5|0
1649931150000|2022-04-14 10:12:30|12926.97|12926.97|12928.94|12928.94|12928.94|12928.94|12924.99|12924.99|0
1649931190000|2022-04-14 10:13:10|12924.99|12924.99|12924.99|12924.99|12924.99|12924.99|12924.99|12924.99|0
1649931200000|2022-04-14 10:13:20|12926.36|12926.36|12927.04|12927.04|12927.04|12927.04|12926.36|12926.36|0
1649931230000|2022-04-14 10:13:50|12929.19|12929.19|12929.19|12929.19|12929.19|12929.19|12929.19|12929.19|0
1649931290000|2022-04-14 10:14:50|12929.79|12929.79|12929.79|12929.79|12929.79|12929.79|12929.79|12929.79|0
1649931340000|2022-04-14 10:15:40|12927.82|12927.82|12927.82|12927.82|12927.82|12927.82|12927.82|12927.82|0
1649931400000|2022-04-14 10:16:40|12929.79|12929.79|12929.79|12929.79|12929.79|12929.79|12929.79|12929.79|0
1649931440000|2022-04-14 10:17:20|12930.47|12930.47|12930.47|12930.47|12930.47|12930.47|12930.47|12930.47|0
1649931450000|2022-04-14 10:17:30|12931.16|12931.16|12932.53|12932.53|12932.53|12932.53|12931.16|12931.16|0
1649931460000|2022-04-14 10:17:40|12930.55|12930.55|12930.55|12930.55|12930.55|12930.55|12930.55|12930.55|0
1649931470000|2022-04-14 10:17:50|12932.53|12932.53|12932.53|12932.53|12932.53|12932.53|12932.53|12932.53|0
1649931560000|2022-04-14 10:19:20|12934.5|12934.5|12936.47|12936.47|12936.47|12936.47|12934.5|12934.5|0
1649931580000|2022-04-14 10:19:40|12935.79|12935.79|12936.47|12936.47|12936.47|12936.47|12935.79|12935.79|0
1649931630000|2022-04-14 10:20:30|12944.37|12944.37|12942.4|12942.4|12944.37|12944.37|12942.4|12942.4|0
1649931660000|2022-04-14 10:21:00|12946.35|12946.35|12950.9|12950.9|12950.9|12950.9|12946.35|12946.35|0
1649931680000|2022-04-14 10:21:20|12948.92|12948.92|12948.92|12948.92|12948.92|12948.92|12948.92|12948.92|0
1649931690000|2022-04-14 10:21:30|12952.87|12952.87|12952.87|12952.87|12952.87|12952.87|12952.87|12952.87|0
1649931720000|2022-04-14 10:22:00|12948.92|12948.92|12948.92|12948.92|12948.92|12948.92|12948.92|12948.92|0
1649931740000|2022-04-14 10:22:20|12949.61|12949.61|12949.61|12949.61|12949.61|12949.61|12949.61|12949.61|0
1649931790000|2022-04-14 10:23:10|12947.46|12947.46|12945.49|12945.49|12947.46|12947.46|12945.49|12945.49|0
1649931800000|2022-04-14 10:23:20|12944.42|12944.42|12944.42|12944.42|12944.42|12944.42|12944.42|12944.42|0
1649931870000|2022-04-14 10:24:30|12948.36|12948.36|12948.36|12948.36|12948.36|12948.36|12948.36|12948.36|0
1649931910000|2022-04-14 10:25:10|12949.05|12949.05|12948.36|12948.36|12949.05|12949.05|12948.36|12948.36|0
1649931920000|2022-04-14 10:25:20|12947.68|12947.68|12947.68|12947.68|12947.68|12947.68|12947.68|12947.68|0
1649931990000|2022-04-14 10:26:30|12948.36|12948.36|12948.36|12948.36|12948.36|12948.36|12948.36|12948.36|0
1649932000000|2022-04-14 10:26:40|12949.05|12949.05|12949.65|12949.65|12949.65|12949.65|12949.05|12949.05|0
1649932010000|2022-04-14 10:26:50|12955.57|12955.57|12955.57|12955.57|12955.57|12955.57|12955.57|12955.57|0
1649932030000|2022-04-14 10:27:10|12956.26|12956.26|12956.26|12956.26|12956.26|12956.26|12956.26|12956.26|0
1649932080000|2022-04-14 10:28:00|12955.57|12955.57|12955.57|12955.57|12955.57|12955.57|12955.57|12955.57|0
1649932090000|2022-04-14 10:28:10|12956.78|12956.78|12956.78|12956.78|12956.78|12956.78|12956.78|12956.78|0
1649932100000|2022-04-14 10:28:20|12950.86|12950.86|12950.86|12950.86|12950.86|12950.86|12950.86|12950.86|0
1649932150000|2022-04-14 10:29:10|12952.83|12952.83|12952.83|12952.83|12952.83|12952.83|12952.83|12952.83|0
1649932180000|2022-04-14 10:29:40|12950.86|12950.86|12950.86|12950.86|12950.86|12950.86|12950.86|12950.86|0
1649932220000|2022-04-14 10:30:20|12950.25|12950.25|12950.25|12950.25|12950.25|12950.25|12950.25|12950.25|0
1649932280000|2022-04-14 10:31:20|12951.51|12951.51|12951.51|12951.51|12951.51|12951.51|12951.51|12951.51|0
1649932330000|2022-04-14 10:32:10|12947.57|12947.57|12947.57|12947.57|12947.57|12947.57|12947.57|12947.57|0
1649932420000|2022-04-14 10:33:40|12946.49|12946.49|12945.96|12945.96|12946.49|12946.49|12945.96|12945.96|0
1649932430000|2022-04-14 10:33:50|12943.3|12943.3|12943.3|12943.3|12943.3|12943.3|12943.3|12943.3|0
1649932440000|2022-04-14 10:34:00|12942.89|12942.89|12942.89|12942.89|12942.89|12942.89|12942.89|12942.89|0
1649932460000|2022-04-14 10:34:20|12941.82|12941.82|12941.82|12941.82|12941.82|12941.82|12941.82|12941.82|0
1649932480000|2022-04-14 10:34:40|12939.84|12939.84|12937.87|12937.87|12939.84|12939.84|12937.87|12937.87|0
1649932490000|2022-04-14 10:34:50|12939.84|12939.84|12939.84|12939.84|12939.84|12939.84|12939.84|12939.84|0
1649932560000|2022-04-14 10:36:00|12940.38|12940.38|12940.38|12940.38|12940.38|12940.38|12940.38|12940.38|0
1649932590000|2022-04-14 10:36:30|12942.35|12942.35|12940.38|12940.38|12942.35|12942.35|12936.43|12936.43|0
1649932600000|2022-04-14 10:36:40|12942.35|12942.35|12942.35|12942.35|12942.35|12942.35|12942.35|12942.35|0
1649932640000|2022-04-14 10:37:20|12940.38|12940.38|12940.38|12940.38|12940.38|12940.38|12938.4|12938.4|0
1649932680000|2022-04-14 10:38:00|12938.4|12938.4|12938.4|12938.4|12938.4|12938.4|12938.4|12938.4|0
1649932690000|2022-04-14 10:38:10|12936.43|12936.43|12938.4|12938.4|12938.4|12938.4|12936.43|12936.43|0
1649932720000|2022-04-14 10:38:40|12939.09|12939.09|12940.45|12940.45|12940.45|12940.45|12939.09|12939.09|0
1649932730000|2022-04-14 10:38:50|12942.43|12942.43|12942.43|12942.43|12942.43|12942.43|12942.43|12942.43|0
1649932760000|2022-04-14 10:39:20|12938.48|12938.48|12938.48|12938.48|12938.48|12938.48|12938.48|12938.48|0
1649932770000|2022-04-14 10:39:30|12939.16|12939.16|12939.16|12939.16|12939.16|12939.16|12939.16|12939.16|0
1649932790000|2022-04-14 10:39:50|12940.53|12940.53|12940.53|12940.53|12940.53|12940.53|12940.53|12940.53|0
1649932800000|2022-04-14 10:40:00|12939.85|12939.85|12939.85|12939.85|12939.85|12939.85|12939.85|12939.85|0
1649932820000|2022-04-14 10:40:20|12939.16|12939.16|12937.19|12937.19|12939.16|12939.16|12937.19|12937.19|0
1649932870000|2022-04-14 10:41:10|12936.51|12936.51|12937.19|12937.19|12937.19|12937.19|12936.51|12936.51|0
1649932910000|2022-04-14 10:41:50|12941.14|12941.14|12942.5|12942.5|12942.5|12942.5|12941.14|12941.14|0
1649932930000|2022-04-14 10:42:10|12943.71|12943.71|12944.31|12944.31|12944.31|12944.31|12943.71|12943.71|0
1649932950000|2022-04-14 10:42:30|12942.7|12942.7|12942.7|12942.7|12942.7|12942.7|12942.7|12942.7|0
1649933050000|2022-04-14 10:44:10|12942.02|12942.02|12941.34|12941.34|12942.02|12942.02|12941.34|12941.34|0
1649933150000|2022-04-14 10:45:50|12937.39|12937.39|12937.39|12937.39|12937.39|12937.39|12937.39|12937.39|0
1649933210000|2022-04-14 10:46:50|12931.46|12931.46|12931.46|12931.46|12931.46|12931.46|12931.46|12931.46|0
1649933250000|2022-04-14 10:47:30|12930.78|12930.78|12930.78|12930.78|12930.78|12930.78|12930.78|12930.78|0
1649933290000|2022-04-14 10:48:10|12929.41|12929.41|12930.62|12930.62|12930.62|12930.62|12929.41|12929.41|0
1649933350000|2022-04-14 10:49:10|12931.04|12931.04|12931.04|12931.04|12931.04|12931.04|12931.04|12931.04|0
1649933440000|2022-04-14 10:50:40|12929.06|12929.06|12929.06|12929.06|12929.06|12929.06|12929.06|12929.06|0
1649933470000|2022-04-14 10:51:10|12927.86|12927.86|12927.26|12927.26|12927.86|12927.86|12927.26|12927.26|0
1649933500000|2022-04-14 10:51:40|12929.23|12929.23|12929.23|12929.23|12929.23|12929.23|12929.23|12929.23|0
1649933540000|2022-04-14 10:52:20|12927.86|12927.86|12927.86|12927.86|12927.86|12927.86|12927.86|12927.86|0
1649933560000|2022-04-14 10:52:40|12928.55|12928.55|12928.55|12928.55|12928.55|12928.55|12928.55|12928.55|0
1649933570000|2022-04-14 10:52:50|12929.23|12929.23|12927.94|12927.94|12929.91|12929.91|12927.94|12927.94|0
1649933630000|2022-04-14 10:53:50|12929.31|12929.31|12929.31|12929.31|12929.31|12929.31|12929.31|12929.31|0
1649933680000|2022-04-14 10:54:40|12928.62|12928.62|12927.94|12927.94|12928.62|12928.62|12927.94|12927.94|0
1649933690000|2022-04-14 10:54:50|12927.26|12927.26|12927.26|12927.26|12927.26|12927.26|12927.26|12927.26|0
1649933710000|2022-04-14 10:55:10|12927.94|12927.94|12927.94|12927.94|12927.94|12927.94|12927.94|12927.94|0
1649933840000|2022-04-14 10:57:20|12926.13|12926.13|12926.13|12926.13|12926.13|12926.13|12926.13|12926.13|0
1649933910000|2022-04-14 10:58:30|12927.94|12927.94|12927.94|12927.94|12927.94|12927.94|12927.94|12927.94|0
1649934000000|2022-04-14 11:00:00|12925.89|12925.89|12925.89|12925.89|12925.89|12925.89|12925.89|12925.89|0
1649934050000|2022-04-14 11:00:50|12926.57|12926.57|12927.94|12927.94|12927.94|12927.94|12926.57|12926.57|0
1649934090000|2022-04-14 11:01:30|12928.36|12928.36|12928.36|12928.36|12928.36|12928.36|12928.36|12928.36|0
1649934110000|2022-04-14 11:01:50|12927.29|12927.29|12927.29|12927.29|12927.29|12927.29|12927.29|12927.29|0
1649934160000|2022-04-14 11:02:40|12929.26|12929.26|12929.26|12929.26|12929.26|12929.26|12929.26|12929.26|0
1649934180000|2022-04-14 11:03:00|12931.24|12931.24|12932.6|12932.6|12932.6|12932.6|12931.24|12931.24|0
1649934200000|2022-04-14 11:03:20|12933.43|12933.43|12932.6|12932.6|12933.43|12933.43|12932.6|12932.6|0
1649934210000|2022-04-14 11:03:30|12934.58|12934.58|12936.07|12936.07|12936.07|12936.07|12934.58|12934.58|0
1649934220000|2022-04-14 11:03:40|12935.39|12935.39|12935.39|12935.39|12935.39|12935.39|12935.39|12935.39|0
1649934280000|2022-04-14 11:04:40|12933.41|12933.41|12933.41|12933.41|12933.41|12933.41|12933.41|12933.41|0
1649934290000|2022-04-14 11:04:50|12932.73|12932.73|12934.1|12934.1|12934.1|12934.1|12932.73|12932.73|0
1649934310000|2022-04-14 11:05:10|12936.07|12936.07|12934.1|12934.1|12936.07|12936.07|12934.1|12934.1|0
1649934320000|2022-04-14 11:05:20|12936.07|12936.07|12936.07|12936.07|12936.07|12936.07|12936.07|12936.07|0
1649934330000|2022-04-14 11:05:30|12938.05|12938.05|12936.07|12936.07|12938.05|12938.05|12932.12|12932.12|0
1649934340000|2022-04-14 11:05:40|12935.39|12935.39|12935.39|12935.39|12935.39|12935.39|12935.39|12935.39|0
1649934360000|2022-04-14 11:06:00|12934.7|12934.7|12934.7|12934.7|12934.7|12934.7|12934.7|12934.7|0
1649934370000|2022-04-14 11:06:10|12928.78|12928.78|12928.78|12928.78|12928.78|12928.78|12928.78|12928.78|0
1649934390000|2022-04-14 11:06:30|12928.1|12928.1|12926.73|12926.73|12928.1|12928.1|12926.73|12926.73|0
1649934460000|2022-04-14 11:07:40|12928.7|12928.7|12928.7|12928.7|12928.7|12928.7|12928.7|12928.7|0
1649934490000|2022-04-14 11:08:10|12927.5|12927.5|12927.5|12927.5|12927.5|12927.5|12927.5|12927.5|0
1649934540000|2022-04-14 11:09:00|12928.18|12928.18|12928.18|12928.18|12928.18|12928.18|12928.18|12928.18|0
1649934580000|2022-04-14 11:09:40|12928.79|12928.79|12928.79|12928.79|12928.79|12928.79|12928.79|12928.79|0
1649934600000|2022-04-14 11:10:00|12929.47|12929.47|12929.47|12929.47|12929.47|12929.47|12929.47|12929.47|0
1649934650000|2022-04-14 11:10:50|12933.42|12933.42|12933.42|12933.42|12933.42|12933.42|12933.42|12933.42|0
1649934660000|2022-04-14 11:11:00|12931.44|12931.44|12931.44|12931.44|12931.44|12931.44|12931.44|12931.44|0
1649934680000|2022-04-14 11:11:20|12929.47|12929.47|12929.47|12929.47|12929.47|12929.47|12929.47|12929.47|0
1649934700000|2022-04-14 11:11:40|12927.86|12927.86|12927.86|12927.86|12927.86|12927.86|12927.86|12927.86|0
1649934810000|2022-04-14 11:13:30|12929.84|12929.84|12931.81|12931.81|12931.81|12931.81|12929.84|12929.84|0
1649934820000|2022-04-14 11:13:40|12927.86|12927.86|12927.86|12927.86|12927.86|12927.86|12927.86|12927.86|0
1649934850000|2022-04-14 11:14:10|12927.18|12927.18|12926.49|12926.49|12927.18|12927.18|12926.49|12926.49|0
1649934870000|2022-04-14 11:14:30|12928.47|12928.47|12928.47|12928.47|12928.47|12928.47|12928.47|12928.47|0
1649934890000|2022-04-14 11:14:50|12927.87|12927.87|12927.87|12927.87|12927.87|12927.87|12927.87|12927.87|0
1649934910000|2022-04-14 11:15:10|12929.84|12929.84|12929.84|12929.84|12929.84|12929.84|12929.84|12929.84|0
1649934930000|2022-04-14 11:15:30|12928.47|12928.47|12927.79|12927.79|12928.47|12928.47|12927.79|12927.79|0
1649934960000|2022-04-14 11:16:00|12925.98|12925.98|12925.98|12925.98|12925.98|12925.98|12925.98|12925.98|0
1649934970000|2022-04-14 11:16:10|12925.38|12925.38|12925.38|12925.38|12925.38|12925.38|12925.38|12925.38|0
1649934980000|2022-04-14 11:16:20|12924.7|12924.7|12924.7|12924.7|12924.7|12924.7|12924.7|12924.7|0
1649935000000|2022-04-14 11:16:40|12922.55|12922.55|12922.55|12922.55|12922.55|12922.55|12922.55|12922.55|0
1649935100000|2022-04-14 11:18:20|12921.95|12921.95|12921.95|12921.95|12921.95|12921.95|12921.95|12921.95|0
1649935180000|2022-04-14 11:19:40|12920.58|12920.58|12918.61|12918.61|12920.58|12920.58|12918.61|12918.61|0
1649935200000|2022-04-14 11:20:00|12917.92|12917.92|12917.92|12917.92|12917.92|12917.92|12917.92|12917.92|0
1649935250000|2022-04-14 11:20:50|12919.9|12919.9|12919.9|12919.9|12919.9|12919.9|12919.9|12919.9|0
1649935270000|2022-04-14 11:21:10|12919.21|12919.21|12919.21|12919.21|12919.21|12919.21|12919.21|12919.21|0
1649935320000|2022-04-14 11:22:00|12919.9|12919.9|12921.87|12921.87|12921.87|12921.87|12919.9|12919.9|0
1649935370000|2022-04-14 11:22:50|12923.85|12923.85|12923.85|12923.85|12923.85|12923.85|12923.85|12923.85|0
1649935410000|2022-04-14 11:23:30|12921.19|12921.19|12920.5|12920.5|12921.19|12921.19|12920.5|12920.5|0
1649935460000|2022-04-14 11:24:20|12918.53|12918.53|12918.53|12918.53|12918.53|12918.53|12918.53|12918.53|0
1649935500000|2022-04-14 11:25:00|12916.56|12916.56|12916.56|12916.56|12916.56|12916.56|12916.56|12916.56|0
1649935520000|2022-04-14 11:25:20|12914.58|12914.58|12914.58|12914.58|12914.58|12914.58|12914.58|12914.58|0
1649935530000|2022-04-14 11:25:30|12911.85|12911.85|12911.85|12911.85|12911.85|12911.85|12911.85|12911.85|0
1649935550000|2022-04-14 11:25:50|12911.16|12911.16|12907.21|12907.21|12911.16|12911.16|12907.21|12907.21|0
1649935560000|2022-04-14 11:26:00|12906.01|12906.01|12906.01|12906.01|12906.01|12906.01|12906.01|12906.01|0
1649935580000|2022-04-14 11:26:20|12904.03|12904.03|12904.03|12904.03|12904.03|12904.03|12904.03|12904.03|0
1649935590000|2022-04-14 11:26:30|12902.06|12902.06|12902.06|12902.06|12902.06|12902.06|12902.06|12902.06|0
1649935620000|2022-04-14 11:27:00|12902.74|12902.74|12902.74|12902.74|12902.74|12902.74|12902.74|12902.74|0
1649935640000|2022-04-14 11:27:20|12904.72|12904.72|12906.69|12906.69|12906.69|12906.69|12904.72|12904.72|0
1649935660000|2022-04-14 11:27:40|12910.64|12910.64|12910.64|12910.64|12910.64|12910.64|12910.64|12910.64|0
1649935670000|2022-04-14 11:27:50|12911.33|12911.33|12911.33|12911.33|12911.33|12911.33|12911.33|12911.33|0
1649935680000|2022-04-14 11:28:00|12911.86|12911.86|12911.86|12911.86|12911.86|12911.86|12911.86|12911.86|0
1649935720000|2022-04-14 11:28:40|12910.66|12910.66|12910.66|12910.66|12910.66|12910.66|12910.66|12910.66|0
1649935730000|2022-04-14 11:28:50|12912.26|12912.26|12910.29|12910.29|12912.26|12912.26|12910.29|12910.29|0
1649935760000|2022-04-14 11:29:20|12909.61|12909.61|12913.63|12913.63|12913.63|12913.63|12909.61|12909.61|0
1649935820000|2022-04-14 11:30:20|12913.03|12913.03|12911.66|12911.66|12913.03|12913.03|12911.66|12911.66|0
1649935910000|2022-04-14 11:31:50|12910.98|12910.98|12912.35|12912.35|12912.35|12912.35|12910.98|12910.98|0
1649936000000|2022-04-14 11:33:20|12908.4|12908.4|12908.4|12908.4|12908.4|12908.4|12908.4|12908.4|0
1649936010000|2022-04-14 11:33:30|12906.42|12906.42|12906.42|12906.42|12906.42|12906.42|12906.42|12906.42|0
1649936050000|2022-04-14 11:34:10|12912.35|12912.35|12912.35|12912.35|12912.35|12912.35|12912.35|12912.35|0
1649936060000|2022-04-14 11:34:20|12910.37|12910.37|12910.37|12910.37|12910.37|12910.37|12910.37|12910.37|0
1649936110000|2022-04-14 11:35:10|12908.4|12908.4|12907.71|12907.71|12908.4|12908.4|12907.71|12907.71|0
1649936190000|2022-04-14 11:36:30|12908.25|12908.25|12909.32|12909.32|12909.32|12909.32|12908.25|12908.25|0
1649936250000|2022-04-14 11:37:30|12908.72|12908.72|12908.72|12908.72|12908.72|12908.72|12908.72|12908.72|0
1649936370000|2022-04-14 11:39:30|12904.77|12904.77|12904.77|12904.77|12904.77|12904.77|12904.77|12904.77|0
1649936440000|2022-04-14 11:40:40|12903.57|12903.57|12903.57|12903.57|12903.57|12903.57|12903.57|12903.57|0
1649936450000|2022-04-14 11:40:50|12905.54|12905.54|12905.54|12905.54|12905.54|12905.54|12905.54|12905.54|0
1649936490000|2022-04-14 11:41:30|12907.51|12907.51|12907.51|12907.51|12907.51|12907.51|12907.51|12907.51|0
1649936510000|2022-04-14 11:41:50|12906.91|12906.91|12906.91|12906.91|12906.91|12906.91|12906.91|12906.91|0
1649936530000|2022-04-14 11:42:10|12907.6|12907.6|12907.6|12907.6|12907.6|12907.6|12907.6|12907.6|0
1649936580000|2022-04-14 11:43:00|12908.28|12908.28|12907.6|12907.6|12908.28|12908.28|12907.6|12907.6|0
1649936630000|2022-04-14 11:43:50|12908.67|12908.67|12908.67|12908.67|12908.67|12908.67|12908.67|12908.67|0
1649936650000|2022-04-14 11:44:10|12904.72|12904.72|12904.72|12904.72|12904.72|12904.72|12904.72|12904.72|0
1649936710000|2022-04-14 11:45:10|12908.67|12908.67|12908.67|12908.67|12908.67|12908.67|12908.67|12908.67|0
1649936740000|2022-04-14 11:45:40|12912.62|12912.62|12922.42|12922.42|12922.42|12922.42|12912.62|12912.62|0
1649936750000|2022-04-14 11:45:50|12924.06|12924.06|12928.07|12928.07|12928.07|12928.07|12924.06|12924.06|0
1649936760000|2022-04-14 11:46:00|12925.78|12925.78|12935.39|12935.39|12935.39|12935.39|12925.78|12925.78|0
1649936770000|2022-04-14 11:46:10|12934.03|12934.03|12933.59|12933.59|12934.03|12934.03|12932.52|12932.52|0
1649936780000|2022-04-14 11:46:20|12931.54|12931.54|12931.54|12931.54|12931.54|12931.54|12931.54|12931.54|0
1649936800000|2022-04-14 11:46:40|12930.86|12930.86|12929.25|12929.25|12930.86|12930.86|12929.25|12929.25|0
1649936820000|2022-04-14 11:47:00|12929.94|12929.94|12935.79|12935.79|12935.79|12935.79|12929.94|12929.94|0
1649936860000|2022-04-14 11:47:40|12933.81|12933.81|12933.81|12933.81|12933.81|12933.81|12933.81|12933.81|0
1649936870000|2022-04-14 11:47:50|12931.84|12931.84|12931.84|12931.84|12931.84|12931.84|12931.84|12931.84|0
1649936900000|2022-04-14 11:48:20|12928.72|12928.72|12928.72|12928.72|12928.72|12928.72|12928.72|12928.72|0
1649936910000|2022-04-14 11:48:30|12922.79|12922.79|12922.79|12922.79|12922.79|12922.79|12922.79|12922.79|0
1649936920000|2022-04-14 11:48:40|12921.53|12921.53|12921.53|12921.53|12921.53|12921.53|12921.53|12921.53|0
1649936940000|2022-04-14 11:49:00|12920.85|12920.85|12920.85|12920.85|12920.85|12920.85|12920.85|12920.85|0
1649937030000|2022-04-14 11:50:30|12920.16|12920.16|12918.48|12918.48|12920.16|12920.16|12918.48|12918.48|0
1649937050000|2022-04-14 11:50:50|12915.82|12915.82|12913.85|12913.85|12915.82|12915.82|12913.85|12913.85|0
1649937060000|2022-04-14 11:51:00|12912.21|12912.21|12912.21|12912.21|12912.21|12912.21|12912.21|12912.21|0
1649937070000|2022-04-14 11:51:10|12910.6|12910.6|12910.6|12910.6|12910.6|12910.6|12910.6|12910.6|0
1649937110000|2022-04-14 11:51:50|12909.23|12909.23|12908.89|12908.89|12909.91|12909.91|12908.89|12908.89|0
1649937130000|2022-04-14 11:52:10|12908.21|12908.21|12908.29|12908.29|12908.29|12908.29|12907.61|12907.61|0
1649937140000|2022-04-14 11:52:20|12910.26|12910.26|12910.26|12910.26|12910.26|12910.26|12910.26|12910.26|0
1649937170000|2022-04-14 11:52:50|12912.67|12912.67|12912.67|12912.67|12912.67|12912.67|12912.67|12912.67|0
1649937180000|2022-04-14 11:53:00|12911.47|12911.47|12912.84|12912.84|12912.84|12912.84|12911.47|12911.47|0
1649937210000|2022-04-14 11:53:30|12913.52|12913.52|12913.52|12913.52|12913.52|12913.52|12913.52|12913.52|0
1649937260000|2022-04-14 11:54:20|12914.06|12914.06|12914.06|12914.06|12914.06|12914.06|12914.06|12914.06|0
1649937270000|2022-04-14 11:54:30|12914.74|12914.74|12914.74|12914.74|12914.74|12914.74|12914.74|12914.74|0
1649937310000|2022-04-14 11:55:10|12915.42|12915.42|12915.42|12915.42|12915.42|12915.42|12915.42|12915.42|0
1649937370000|2022-04-14 11:56:10|12916.11|12916.11|12916.11|12916.11|12916.11|12916.11|12916.11|12916.11|0
1649937380000|2022-04-14 11:56:20|12920.06|12920.06|12920.06|12920.06|12920.06|12920.06|12920.06|12920.06|0
1649937410000|2022-04-14 11:56:50|12924|12924|12924|12924|12924|12924|12924|12924|0
1649937420000|2022-04-14 11:57:00|12922.03|12922.03|12920.06|12920.06|12922.03|12922.03|12920.06|12920.06|0
1649937460000|2022-04-14 11:57:40|12922.47|12922.47|12922.47|12922.47|12922.47|12922.47|12922.47|12922.47|0
1649937540000|2022-04-14 11:59:00|12923.54|12923.54|12923.54|12923.54|12923.54|12923.54|12923.54|12923.54|0
1649937550000|2022-04-14 11:59:10|12924.22|12924.22|12924.22|12924.22|12924.22|12924.22|12924.22|12924.22|0
1649937560000|2022-04-14 11:59:20|12923.54|12923.54|12923.54|12923.54|12923.54|12923.54|12923.54|12923.54|0
1649937620000|2022-04-14 12:00:20|12925.51|12925.51|12925.51|12925.51|12925.51|12925.51|12925.51|12925.51|0
1649937640000|2022-04-14 12:00:40|12931.44|12931.44|12932.12|12932.12|12932.12|12932.12|12931.44|12931.44|0
1649937650000|2022-04-14 12:00:50|12934.17|12934.17|12930.22|12930.22|12934.17|12934.17|12930.22|12930.22|0
1649937660000|2022-04-14 12:01:00|12932.2|12932.2|12932.2|12932.2|12932.2|12932.2|12932.2|12932.2|0
1649937740000|2022-04-14 12:02:20|12931.79|12931.79|12932.8|12932.8|12932.8|12932.8|12931.79|12931.79|0
1649937770000|2022-04-14 12:02:50|12928.85|12928.85|12928.85|12928.85|12928.85|12928.85|12928.85|12928.85|0
1649937810000|2022-04-14 12:03:30|12929.53|12929.53|12930.22|12930.22|12930.22|12930.22|12929.53|12929.53|0
1649937880000|2022-04-14 12:04:40|12928.24|12928.24|12930.22|12930.22|12930.22|12930.22|12928.24|12928.24|0
1649937900000|2022-04-14 12:05:00|12930.9|12930.9|12930.9|12930.9|12930.9|12930.9|12930.9|12930.9|0
1649937910000|2022-04-14 12:05:10|12932.87|12932.87|12932.87|12932.87|12932.87|12932.87|12932.87|12932.87|0
1649937930000|2022-04-14 12:05:30|12934.85|12934.85|12932.87|12932.87|12934.85|12934.85|12932.87|12932.87|0
1649937950000|2022-04-14 12:05:50|12930.9|12930.9|12930.9|12930.9|12930.9|12930.9|12930.9|12930.9|0
1649937960000|2022-04-14 12:06:00|12931.58|12931.58|12930.9|12930.9|12931.58|12931.58|12930.9|12930.9|0
1649938050000|2022-04-14 12:07:30|12934.85|12934.85|12935.53|12935.53|12935.53|12935.53|12934.85|12934.85|0
1649938090000|2022-04-14 12:08:10|12937.51|12937.51|12937.51|12937.51|12937.51|12937.51|12937.51|12937.51|0
1649938100000|2022-04-14 12:08:20|12935.53|12935.53|12935.53|12935.53|12935.53|12935.53|12935.53|12935.53|0
1649938120000|2022-04-14 12:08:40|12934.85|12934.85|12934.85|12934.85|12934.85|12934.85|12934.85|12934.85|0
1649938130000|2022-04-14 12:08:50|12936.82|12936.82|12938.8|12938.8|12938.8|12938.8|12936.82|12936.82|0
1649938160000|2022-04-14 12:09:20|12939.48|12939.48|12939.48|12939.48|12939.48|12939.48|12939.48|12939.48|0
1649938170000|2022-04-14 12:09:30|12937.51|12937.51|12937.51|12937.51|12937.51|12937.51|12937.51|12937.51|0
1649938200000|2022-04-14 12:10:00|12941.46|12941.46|12941.46|12941.46|12941.46|12941.46|12941.46|12941.46|0
1649938490000|2022-04-14 12:14:50|12940.2|12940.2|12940.2|12940.2|12940.2|12940.2|12940.2|12940.2|0
1649938520000|2022-04-14 12:15:20|12941.4|12941.4|12941.4|12941.4|12941.4|12941.4|12941.4|12941.4|0
1649938620000|2022-04-14 12:17:00|12939.35|12939.35|12937.98|12937.98|12939.35|12939.35|12937.98|12937.98|0
1649938630000|2022-04-14 12:17:10|12939.35|12939.35|12939.35|12939.35|12940.03|12940.03|12939.35|12939.35|0
1649938640000|2022-04-14 12:17:20|12939.95|12939.95|12939.95|12939.95|12939.95|12939.95|12939.95|12939.95|0
1649938650000|2022-04-14 12:17:30|12937.98|12937.98|12937.98|12937.98|12937.98|12937.98|12937.98|12937.98|0
1649938670000|2022-04-14 12:17:50|12938.58|12938.58|12938.58|12938.58|12938.58|12938.58|12938.58|12938.58|0
1649938770000|2022-04-14 12:19:30|12937.98|12937.98|12937.98|12937.98|12937.98|12937.98|12937.98|12937.98|0
1649938780000|2022-04-14 12:19:40|12939.95|12939.95|12938.66|12938.66|12939.95|12939.95|12937.98|12937.98|0
1649938800000|2022-04-14 12:20:00|12937.98|12937.98|12937.98|12937.98|12937.98|12937.98|12937.98|12937.98|0
1649938810000|2022-04-14 12:20:10|12937.44|12937.44|12937.44|12937.44|12937.44|12937.44|12937.44|12937.44|0
1649938820000|2022-04-14 12:20:20|12939.42|12939.42|12939.42|12939.42|12939.42|12939.42|12939.42|12939.42|0
1649938840000|2022-04-14 12:20:40|12938.73|12938.73|12938.73|12938.73|12938.73|12938.73|12938.73|12938.73|0
1649938890000|2022-04-14 12:21:30|12938.13|12938.13|12938.13|12938.13|12938.13|12938.13|12938.13|12938.13|0
1649939070000|2022-04-14 12:24:30|12942.08|12942.08|12940.79|12940.79|12942.08|12942.08|12940.1|12940.1|0
1649939080000|2022-04-14 12:24:40|12941.99|12941.99|12942.6|12942.6|12942.6|12942.6|12941.99|12941.99|0
1649939090000|2022-04-14 12:24:50|12944.57|12944.57|12942.6|12942.6|12944.57|12944.57|12942.6|12942.6|0
1649939100000|2022-04-14 12:25:00|12943.28|12943.28|12946.63|12946.63|12946.63|12946.63|12942.68|12942.68|0
1649939110000|2022-04-14 12:25:10|12944.65|12944.65|12944.65|12944.65|12944.65|12944.65|12944.65|12944.65|0
1649939180000|2022-04-14 12:26:20|12948.6|12948.6|12951.19|12951.19|12951.19|12951.19|12948.6|12948.6|0
1649939190000|2022-04-14 12:26:30|12950.65|12950.65|12952.02|12952.02|12952.02|12952.02|12950.65|12950.65|0
1649939390000|2022-04-14 12:29:50|12953.99|12953.99|12956.81|12956.81|12956.81|12956.81|12953.99|12953.99|0
1649939400000|2022-04-14 12:30:00|12957.49|12957.49|12957.49|12957.49|12957.49|12957.49|12957.49|12957.49|0
1649939420000|2022-04-14 12:30:20|12955.44|12955.44|12955.44|12955.44|12955.44|12955.44|12955.44|12955.44|0
1649939460000|2022-04-14 12:31:00|12951.49|12951.49|12951.49|12951.49|12951.49|12951.49|12951.49|12951.49|0
1649939550000|2022-04-14 12:32:30|12953.47|12953.47|12953.47|12953.47|12953.47|12953.47|12953.47|12953.47|0
1649939600000|2022-04-14 12:33:20|12955.44|12955.44|12955.44|12955.44|12955.44|12955.44|12955.44|12955.44|0
1649939610000|2022-04-14 12:33:30|12953.47|12953.47|12953.47|12953.47|12953.47|12953.47|12953.47|12953.47|0
1649939720000|2022-04-14 12:35:20|12951.49|12951.49|12951.49|12951.49|12951.49|12951.49|12951.49|12951.49|0
1649939740000|2022-04-14 12:35:40|12950.12|12950.12|12950.81|12950.81|12950.81|12950.81|12950.12|12950.12|0
1649939750000|2022-04-14 12:35:50|12950.4|12950.4|12950.4|12950.4|12950.4|12950.4|12950.4|12950.4|0
1649939760000|2022-04-14 12:36:00|12949.03|12949.03|12948.43|12948.43|12949.03|12949.03|12948.43|12948.43|0
1649939770000|2022-04-14 12:36:10|12949.11|12949.11|12949.11|12949.11|12949.11|12949.11|12949.11|12949.11|0
1649939790000|2022-04-14 12:36:30|12949.79|12949.79|12949.79|12949.79|12949.79|12949.79|12949.79|12949.79|0
1649939800000|2022-04-14 12:36:40|12945.85|12945.85|12945.85|12945.85|12945.85|12945.85|12945.85|12945.85|0
1649939810000|2022-04-14 12:36:50|12943.87|12943.87|12943.87|12943.87|12943.87|12943.87|12943.87|12943.87|0
1649939830000|2022-04-14 12:37:10|12945.85|12945.85|12945.85|12945.85|12947.82|12947.82|12945.85|12945.85|0
1649939850000|2022-04-14 12:37:30|12944.04|12944.04|12944.04|12944.04|12944.04|12944.04|12944.04|12944.04|0
1649939920000|2022-04-14 12:38:40|12940.09|12940.09|12940.09|12940.09|12940.09|12940.09|12940.09|12940.09|0
1649940030000|2022-04-14 12:40:30|12940.77|12940.77|12940.77|12940.77|12940.77|12940.77|12940.77|12940.77|0
1649940090000|2022-04-14 12:41:30|12940.24|12940.24|12939.7|12939.7|12940.24|12940.24|12939.7|12939.7|0
1649940110000|2022-04-14 12:41:50|12933.78|12933.78|12933.78|12933.78|12933.78|12933.78|12933.78|12933.78|0
1649940120000|2022-04-14 12:42:00|12937.73|12937.73|12937.73|12937.73|12937.73|12937.73|12937.73|12937.73|0
1649940180000|2022-04-14 12:43:00|12939.7|12939.7|12939.7|12939.7|12939.7|12939.7|12939.7|12939.7|0
1649940200000|2022-04-14 12:43:20|12937.73|12937.73|12937.73|12937.73|12937.73|12937.73|12937.73|12937.73|0
1649940240000|2022-04-14 12:44:00|12935.75|12935.75|12936.57|12936.57|12936.98|12936.98|12935.75|12935.75|0
1649940250000|2022-04-14 12:44:10|12937.26|12937.26|12937.26|12937.26|12937.94|12937.94|12937.26|12937.26|0
1649940260000|2022-04-14 12:44:20|12936.44|12936.44|12936.44|12936.44|12936.44|12936.44|12936.44|12936.44|0
1649940310000|2022-04-14 12:45:10|12935.75|12935.75|12935.75|12935.75|12935.75|12935.75|12935.75|12935.75|0
1649940350000|2022-04-14 12:45:50|12935.07|12935.07|12935.07|12935.07|12935.07|12935.07|12935.07|12935.07|0
1649940360000|2022-04-14 12:46:00|12934.38|12934.38|12933.7|12933.7|12934.38|12934.38|12933.7|12933.7|0
1649940390000|2022-04-14 12:46:30|12937.65|12937.65|12938.33|12938.33|12938.33|12938.33|12937.65|12937.65|0
1649940400000|2022-04-14 12:46:40|12936.36|12936.36|12940.99|12940.99|12940.99|12940.99|12936.36|12936.36|0
1649940440000|2022-04-14 12:47:20|12937.04|12937.04|12937.04|12937.04|12937.04|12937.04|12937.04|12937.04|0
1649940460000|2022-04-14 12:47:40|12936.36|12936.36|12936.36|12936.36|12936.36|12936.36|12936.36|12936.36|0
1649940470000|2022-04-14 12:47:50|12935.68|12935.68|12935.68|12935.68|12935.68|12935.68|12935.68|12935.68|0
1649940480000|2022-04-14 12:48:00|12934.31|12934.31|12933.62|12933.62|12934.31|12934.31|12933.62|12933.62|0
1649940490000|2022-04-14 12:48:10|12935.43|12935.43|12935.43|12935.43|12935.43|12935.43|12935.43|12935.43|0
1649940510000|2022-04-14 12:48:30|12938.85|12938.85|12938.17|12938.17|12938.85|12938.85|12938.17|12938.17|0
1649940520000|2022-04-14 12:48:40|12938.85|12938.85|12940.22|12940.22|12940.22|12940.22|12938.85|12938.85|0
1649940530000|2022-04-14 12:48:50|12940.9|12940.9|12942.95|12942.95|12942.95|12942.95|12940.9|12940.9|0
1649940540000|2022-04-14 12:49:00|12940.22|12940.22|12940.22|12940.22|12940.22|12940.22|12940.22|12940.22|0
1649940550000|2022-04-14 12:49:10|12939.53|12939.53|12939.53|12939.53|12939.53|12939.53|12939.53|12939.53|0
1649940590000|2022-04-14 12:49:50|12938.93|12938.93|12938.93|12938.93|12938.93|12938.93|12938.93|12938.93|0
1649940660000|2022-04-14 12:51:00|12940.91|12940.91|12940.91|12940.91|12940.91|12940.91|12940.91|12940.91|0
1649940700000|2022-04-14 12:51:40|12942.11|12942.11|12942.11|12942.11|12942.11|12942.11|12942.11|12942.11|0
1649940740000|2022-04-14 12:52:20|12940.14|12940.14|12940.14|12940.14|12940.14|12940.14|12940.14|12940.14|0
1649940830000|2022-04-14 12:53:50|12940.82|12940.82|12940.82|12940.82|12940.82|12940.82|12940.82|12940.82|0
1649940860000|2022-04-14 12:54:20|12940.14|12940.14|12940.14|12940.14|12940.14|12940.14|12940.14|12940.14|0
1649940880000|2022-04-14 12:54:40|12938.93|12938.93|12938.25|12938.25|12938.93|12938.93|12938.25|12938.25|0
1649940910000|2022-04-14 12:55:10|12937.56|12937.56|12937.56|12937.56|12937.56|12937.56|12937.56|12937.56|0
1649940940000|2022-04-14 12:55:40|12938.25|12938.25|12938.25|12938.25|12938.25|12938.25|12938.25|12938.25|0
1649940980000|2022-04-14 12:56:20|12937.56|12937.56|12937.56|12937.56|12937.56|12937.56|12937.56|12937.56|0
1649941000000|2022-04-14 12:56:40|12939.54|12939.54|12939.54|12939.54|12939.54|12939.54|12939.54|12939.54|0
1649941010000|2022-04-14 12:56:50|12938.85|12938.85|12938.85|12938.85|12938.85|12938.85|12938.85|12938.85|0
1649941020000|2022-04-14 12:57:00|12938.17|12938.17|12939.54|12939.54|12939.54|12939.54|12938.17|12938.17|0
1649941030000|2022-04-14 12:57:10|12938.17|12938.17|12934.22|12934.22|12938.17|12938.17|12934.22|12934.22|0
1649941050000|2022-04-14 12:57:30|12935.59|12935.59|12935.59|12935.59|12935.59|12935.59|12935.59|12935.59|0
1649941080000|2022-04-14 12:58:00|12936.79|12936.79|12936.79|12936.79|12936.79|12936.79|12936.79|12936.79|0
1649941120000|2022-04-14 12:58:40|12938.85|12938.85|12938.85|12938.85|12938.85|12938.85|12938.85|12938.85|0
1649941170000|2022-04-14 12:59:30|12936.87|12936.87|12936.87|12936.87|12936.87|12936.87|12936.87|12936.87|0
1649941200000|2022-04-14 13:00:00|12938.24|12938.24|12938.24|12938.24|12938.24|12938.24|12938.24|12938.24|0
1649941240000|2022-04-14 13:00:40|12938.92|12938.92|12940.29|12940.29|12940.29|12940.29|12938.92|12938.92|0
1649941280000|2022-04-14 13:01:20|12941.66|12941.66|12941.66|12941.66|12941.66|12941.66|12941.66|12941.66|0
1649941330000|2022-04-14 13:02:10|12942.34|12942.34|12942.34|12942.34|12942.34|12942.34|12942.34|12942.34|0
1649941430000|2022-04-14 13:03:50|12944.31|12944.31|12944.31|12944.31|12944.31|12944.31|12944.31|12944.31|0
1649941440000|2022-04-14 13:04:00|12936.42|12936.42|12936.42|12936.42|12936.42|12936.42|12936.42|12936.42|0
1649941540000|2022-04-14 13:05:40|12937.49|12937.49|12937.08|12937.08|12937.49|12937.49|12937.08|12937.08|0
1649941580000|2022-04-14 13:06:20|12935.1|12935.1|12935.79|12935.79|12935.79|12935.79|12935.1|12935.1|0
1649941600000|2022-04-14 13:06:40|12933.81|12933.81|12933.81|12933.81|12933.81|12933.81|12933.81|12933.81|0
1649941610000|2022-04-14 13:06:50|12932.45|12932.45|12930.17|12930.17|12932.45|12932.45|12930.17|12930.17|0
1649941620000|2022-04-14 13:07:00|12928.96|12928.96|12928.96|12928.96|12928.96|12928.96|12928.96|12928.96|0
1649941720000|2022-04-14 13:08:40|12931.01|12931.01|12931.01|12931.01|12931.01|12931.01|12931.01|12931.01|0
1649941770000|2022-04-14 13:09:30|12929.04|12929.04|12929.04|12929.04|12929.04|12929.04|12929.04|12929.04|0
1649941780000|2022-04-14 13:09:40|12929.72|12929.72|12929.72|12929.72|12929.72|12929.72|12929.72|12929.72|0
1649941820000|2022-04-14 13:10:20|12930.41|12930.41|12930.41|12930.41|12930.41|12930.41|12930.41|12930.41|0
1649941860000|2022-04-14 13:11:00|12932.38|12932.38|12933.45|12933.45|12933.45|12933.45|12932.38|12932.38|0
1649941870000|2022-04-14 13:11:10|12935.43|12935.43|12935.43|12935.43|12935.43|12935.43|12935.43|12935.43|0
1649941900000|2022-04-14 13:11:40|12936.11|12936.11|12936.11|12936.11|12936.11|12936.11|12936.11|12936.11|0
1649941930000|2022-04-14 13:12:10|12937.48|12937.48|12937.48|12937.48|12937.48|12937.48|12937.48|12937.48|0
1649941970000|2022-04-14 13:12:50|12938.08|12938.08|12938.08|12938.08|12938.08|12938.08|12938.08|12938.08|0
1649941980000|2022-04-14 13:13:00|12934.13|12934.13|12934.13|12934.13|12934.13|12934.13|12934.13|12934.13|0
1649941990000|2022-04-14 13:13:10|12933.45|12933.45|12932.76|12932.76|12933.45|12933.45|12932.76|12932.76|0
1649942030000|2022-04-14 13:13:50|12933.84|12933.84|12933.84|12933.84|12933.84|12933.84|12933.84|12933.84|0
1649942040000|2022-04-14 13:14:00|12935.81|12935.81|12935.81|12935.81|12935.81|12935.81|12935.81|12935.81|0
1649942050000|2022-04-14 13:14:10|12936.41|12936.41|12936.41|12936.41|12936.41|12936.41|12936.41|12936.41|0
1649942060000|2022-04-14 13:14:20|12937.02|12937.02|12940.36|12940.36|12940.36|12940.36|12937.02|12937.02|0
1649942110000|2022-04-14 13:15:10|12940.78|12940.78|12940.78|12940.78|12940.78|12940.78|12940.78|12940.78|0
1649942190000|2022-04-14 13:16:30|12941.19|12941.19|12941.19|12941.19|12941.19|12941.19|12940.78|12940.78|0
1649942200000|2022-04-14 13:16:40|12941.6|12941.6|12940.11|12940.11|12942.01|12942.01|12939.42|12939.42|0
1649942220000|2022-04-14 13:17:00|12940.79|12940.79|12940.79|12940.79|12940.79|12940.79|12940.79|12940.79|0
1649942230000|2022-04-14 13:17:10|12941.39|12941.39|12941.39|12941.39|12941.39|12941.39|12941.39|12941.39|0
1649942260000|2022-04-14 13:17:40|12941.93|12941.93|12941.93|12941.93|12941.93|12941.93|12941.93|12941.93|0
1649942270000|2022-04-14 13:17:50|12942.35|12942.35|12942.77|12942.77|12942.77|12942.77|12942.35|12942.35|0
1649942280000|2022-04-14 13:18:00|12943.18|12943.18|12943.18|12943.18|12943.18|12943.18|12943.18|12943.18|0
1649942290000|2022-04-14 13:18:10|12947.13|12947.13|12947.13|12947.13|12947.13|12947.13|12947.13|12947.13|0
1649942320000|2022-04-14 13:18:40|12947.81|12947.81|12947.81|12947.81|12947.81|12947.81|12947.81|12947.81|0
1649942340000|2022-04-14 13:19:00|12947.13|12947.13|12947.13|12947.13|12947.13|12947.13|12946.45|12946.45|0
1649942350000|2022-04-14 13:19:10|12947.81|12947.81|12947.81|12947.81|12947.81|12947.81|12947.81|12947.81|0
1649942370000|2022-04-14 13:19:30|12945.84|12945.84|12945.84|12945.84|12945.84|12945.84|12945.84|12945.84|0
1649942410000|2022-04-14 13:20:10|12943.79|12943.79|12943.79|12943.79|12943.79|12943.79|12943.79|12943.79|0
1649942490000|2022-04-14 13:21:30|12943.19|12943.19|12941.98|12941.98|12943.19|12943.19|12941.98|12941.98|0
1649942580000|2022-04-14 13:23:00|12941.3|12941.3|12939.93|12939.93|12941.3|12941.3|12939.93|12939.93|0
1649942600000|2022-04-14 13:23:20|12941.57|12941.57|12941.16|12941.16|12941.57|12941.57|12941.16|12941.16|0
1649942650000|2022-04-14 13:24:10|12941.7|12941.7|12941.7|12941.7|12941.7|12941.7|12941.7|12941.7|0
1649942670000|2022-04-14 13:24:30|12937.75|12937.75|12939.72|12939.72|12939.72|12939.72|12937.75|12937.75|0
1649942750000|2022-04-14 13:25:50|12941.7|12941.7|12939.72|12939.72|12941.7|12941.7|12939.72|12939.72|0
1649942790000|2022-04-14 13:26:30|12942.9|12942.9|12942.21|12942.21|12942.9|12942.9|12942.21|12942.21|0
1649942810000|2022-04-14 13:26:50|12944.19|12944.19|12944.19|12944.19|12944.19|12944.19|12944.19|12944.19|0
1649942830000|2022-04-14 13:27:10|12942.82|12942.82|12944.19|12944.19|12944.19|12944.19|12942.82|12942.82|0
1649942850000|2022-04-14 13:27:30|12942.82|12942.82|12942.82|12942.82|12942.82|12942.82|12942.82|12942.82|0
1649942980000|2022-04-14 13:29:40|12944.19|12944.19|12943.51|12943.51|12944.19|12944.19|12943.51|12943.51|0
1649943000000|2022-04-14 13:30:00|12947.45|12947.45|12948.74|12948.74|12948.74|12948.74|12947.45|12947.45|0
1649943020000|2022-04-14 13:30:20|12949.58|12949.58|12951.19|12951.19|12951.19|12951.19|12949.58|12949.58|0
1649943080000|2022-04-14 13:31:20|12951.87|12951.87|12951.19|12951.19|12951.87|12951.87|12951.19|12951.19|0
1649943110000|2022-04-14 13:31:50|12949.82|12949.82|12949.14|12949.14|12949.82|12949.82|12949.14|12949.14|0
1649943120000|2022-04-14 13:32:00|12948.46|12948.46|12948.46|12948.46|12948.46|12948.46|12948.46|12948.46|0
1649943130000|2022-04-14 13:32:10|12948.04|12948.04|12948.04|12948.04|12948.04|12948.04|12948.04|12948.04|0
1649943140000|2022-04-14 13:32:20|12948.72|12948.72|12948.72|12948.72|12948.72|12948.72|12948.72|12948.72|0
1649943170000|2022-04-14 13:32:50|12954.64|12954.64|12954.64|12954.64|12954.64|12954.64|12954.64|12954.64|0
1649943180000|2022-04-14 13:33:00|12953.44|12953.44|12952.84|12952.84|12953.44|12953.44|12952.84|12952.84|0
1649943190000|2022-04-14 13:33:10|12953.52|12953.52|12955.83|12955.83|12955.83|12955.83|12953.52|12953.52|0
1649943200000|2022-04-14 13:33:20|12955.23|12955.23|12955.23|12955.23|12955.23|12955.23|12955.23|12955.23|0
1649943210000|2022-04-14 13:33:30|12954.63|12954.63|12955.99|12955.99|12955.99|12955.99|12954.63|12954.63|0
1649943260000|2022-04-14 13:34:20|12954.02|12954.02|12952.05|12952.05|12954.02|12954.02|12950.07|12950.07|0
1649943270000|2022-04-14 13:34:30|12952.46|12952.46|12954.43|12954.43|12954.43|12954.43|12952.46|12952.46|0
1649943280000|2022-04-14 13:34:40|12955.11|12955.11|12955.11|12955.11|12955.11|12955.11|12955.11|12955.11|0
1649943300000|2022-04-14 13:35:00|12955.8|12955.8|12955.8|12955.8|12955.8|12955.8|12955.8|12955.8|0
1649943350000|2022-04-14 13:35:50|12951.85|12951.85|12951.85|12951.85|12951.85|12951.85|12951.85|12951.85|0
1649943370000|2022-04-14 13:36:10|12951.17|12951.17|12950.48|12950.48|12951.17|12951.17|12950.48|12950.48|0
1649943380000|2022-04-14 13:36:20|12949.41|12949.41|12949.41|12949.41|12949.41|12949.41|12948.73|12948.73|0
1649943410000|2022-04-14 13:36:50|12947.44|12947.44|12947.44|12947.44|12947.44|12947.44|12947.44|12947.44|0
1649943440000|2022-04-14 13:37:20|12951.38|12951.38|12951.38|12951.38|12951.38|12951.38|12951.38|12951.38|0
1649943450000|2022-04-14 13:37:30|12953.36|12953.36|12951.38|12951.38|12953.36|12953.36|12951.38|12951.38|0
1649943470000|2022-04-14 13:37:50|12951.99|12951.99|12951.99|12951.99|12951.99|12951.99|12951.99|12951.99|0
1649943490000|2022-04-14 13:38:10|12951.45|12951.45|12944.99|12944.99|12951.45|12951.45|12944.99|12944.99|0
1649943500000|2022-04-14 13:38:20|12943.02|12943.02|12943.02|12943.02|12943.02|12943.02|12943.02|12943.02|0
1649943510000|2022-04-14 13:38:30|12942.33|12942.33|12940.97|12940.97|12942.33|12942.33|12940.97|12940.97|0
1649943540000|2022-04-14 13:39:00|12941.65|12941.65|12941.11|12941.11|12941.65|12941.65|12941.11|12941.11|0
1649943570000|2022-04-14 13:39:30|12937.16|12937.16|12937.16|12937.16|12937.16|12937.16|12937.16|12937.16|0
1649943580000|2022-04-14 13:39:40|12943.09|12943.09|12942.68|12942.68|12943.09|12943.09|12942.68|12942.68|0
1649943600000|2022-04-14 13:40:00|12944.65|12944.65|12946.63|12946.63|12946.63|12946.63|12944.65|12944.65|0
1649943690000|2022-04-14 13:41:30|12947.31|12947.31|12947.31|12947.31|12947.31|12947.31|12947.31|12947.31|0
1649943700000|2022-04-14 13:41:40|12949.28|12949.28|12949.28|12949.28|12949.28|12949.28|12949.28|12949.28|0
1649943710000|2022-04-14 13:41:50|12949.89|12949.89|12949.89|12949.89|12949.89|12949.89|12949.89|12949.89|0
1649943740000|2022-04-14 13:42:20|12947.91|12947.91|12947.91|12947.91|12947.91|12947.91|12947.91|12947.91|0
1649943760000|2022-04-14 13:42:40|12946.54|12946.54|12946.54|12946.54|12946.54|12946.54|12946.54|12946.54|0
1649943770000|2022-04-14 13:42:50|12945.86|12945.86|12945.86|12945.86|12945.86|12945.86|12945.86|12945.86|0
1649943780000|2022-04-14 13:43:00|12944.49|12944.49|12944.49|12944.49|12944.49|12944.49|12943.81|12943.81|0
1649943790000|2022-04-14 13:43:10|12943.89|12943.89|12943.36|12943.36|12944.73|12944.73|12943.05|12943.05|0
1649943830000|2022-04-14 13:43:50|12937.44|12937.44|12936.76|12936.76|12937.44|12937.44|12936.76|12936.76|0
1649943850000|2022-04-14 13:44:10|12936.34|12936.34|12936.34|12936.34|12936.34|12936.34|12936.34|12936.34|0
1649943860000|2022-04-14 13:44:20|12932.92|12932.92|12932.92|12932.92|12932.92|12932.92|12932.92|12932.92|0
1649943880000|2022-04-14 13:44:40|12932.38|12932.38|12932.38|12932.38|12932.38|12932.38|12932.38|12932.38|0
1649943900000|2022-04-14 13:45:00|12931.7|12931.7|12931.1|12931.1|12931.7|12931.7|12931.1|12931.1|0
1649943910000|2022-04-14 13:45:10|12927.15|12927.15|12927.15|12927.15|12927.15|12927.15|12927.15|12927.15|0
1649943940000|2022-04-14 13:45:40|12926.46|12926.46|12926.46|12926.46|12926.46|12926.46|12926.46|12926.46|0
1649943950000|2022-04-14 13:45:50|12925.26|12925.26|12925.26|12925.26|12925.26|12925.26|12925.26|12925.26|0
1649943970000|2022-04-14 13:46:10|12924.58|12924.58|12924.58|12924.58|12924.58|12924.58|12924.58|12924.58|0
1649943990000|2022-04-14 13:46:30|12925.18|12925.18|12925.18|12925.18|12925.18|12925.18|12925.18|12925.18|0
1649944000000|2022-04-14 13:46:40|12926.55|12926.55|12929.88|12929.88|12929.88|12929.88|12926.55|12926.55|0
1649944020000|2022-04-14 13:47:00|12930.72|12930.72|12931.26|12931.26|12931.26|12931.26|12930.72|12930.72|0
1649944030000|2022-04-14 13:47:10|12930.72|12930.72|12930.04|12930.04|12930.72|12930.72|12930.04|12930.04|0
1649944040000|2022-04-14 13:47:20|12927.38|12927.38|12927.38|12927.38|12927.38|12927.38|12927.38|12927.38|0
1649944060000|2022-04-14 13:47:40|12929.43|12929.43|12926.85|12926.85|12931.41|12931.41|12925.48|12925.48|0
1649944080000|2022-04-14 13:48:00|12924.8|12924.8|12924.8|12924.8|12924.8|12924.8|12924.8|12924.8|0
1649944090000|2022-04-14 13:48:10|12920.85|12920.85|12920.85|12920.85|12920.85|12920.85|12920.85|12920.85|0
1649944100000|2022-04-14 13:48:20|12916.9|12916.9|12914.93|12914.93|12916.9|12916.9|12912.95|12912.95|0
1649944110000|2022-04-14 13:48:30|12916.9|12916.9|12916.9|12916.9|12916.9|12916.9|12916.9|12916.9|0
1649944120000|2022-04-14 13:48:40|12914.93|12914.93|12914.93|12914.93|12914.93|12914.93|12914.93|12914.93|0
1649944130000|2022-04-14 13:48:50|12915.61|12915.61|12914.24|12914.24|12915.61|12915.61|12914.24|12914.24|0
1649944140000|2022-04-14 13:49:00|12913.56|12913.56|12913.56|12913.56|12913.56|12913.56|12913.56|12913.56|0
1649944150000|2022-04-14 13:49:10|12915.53|12915.53|12916.07|12916.07|12916.07|12916.07|12915.53|12915.53|0
1649944160000|2022-04-14 13:49:20|12916.75|12916.75|12918.12|12918.12|12918.12|12918.12|12916.75|12916.75|0
1649944200000|2022-04-14 13:50:00|12917.44|12917.44|12910.83|12910.83|12917.44|12917.44|12910.83|12910.83|0
1649944230000|2022-04-14 13:50:30|12910.23|12910.23|12910.23|12910.23|12910.23|12910.23|12910.23|12910.23|0
1649944240000|2022-04-14 13:50:40|12912.96|12912.96|12912.96|12912.96|12912.96|12912.96|12911.6|12911.6|0
1649944250000|2022-04-14 13:50:50|12913.65|12913.65|12913.65|12913.65|12913.65|12913.65|12912.28|12912.28|0
1649944260000|2022-04-14 13:51:00|12914.33|12914.33|12914.33|12914.33|12914.33|12914.33|12914.33|12914.33|0
1649944270000|2022-04-14 13:51:10|12913.73|12913.73|12913.73|12913.73|12913.73|12913.73|12913.73|12913.73|0
1649944290000|2022-04-14 13:51:30|12912.91|12912.91|12913.51|12913.51|12913.51|12913.51|12912.91|12912.91|0
1649944300000|2022-04-14 13:51:40|12914.19|12914.19|12912.22|12912.22|12914.19|12914.19|12912.22|12912.22|0
1649944310000|2022-04-14 13:51:50|12908.27|12908.27|12905.34|12905.34|12908.27|12908.27|12903.56|12903.56|0
1649944350000|2022-04-14 13:52:30|12903.36|12903.36|12903.36|12903.36|12903.36|12903.36|12903.36|12903.36|0
1649944360000|2022-04-14 13:52:40|12907.31|12907.31|12899.41|12899.41|12907.31|12907.31|12899.41|12899.41|0
1649944380000|2022-04-14 13:53:00|12901.39|12901.39|12905.34|12905.34|12905.34|12905.34|12901.39|12901.39|0
1649944400000|2022-04-14 13:53:20|12901.39|12901.39|12905.34|12905.34|12905.34|12905.34|12901.39|12901.39|0
1649944440000|2022-04-14 13:54:00|12902.6|12902.6|12901.53|12901.53|12902.6|12902.6|12901.53|12901.53|0
1649944450000|2022-04-14 13:54:10|12900.69|12900.69|12901.37|12901.37|12901.37|12901.37|12900.69|12900.69|0
1649944470000|2022-04-14 13:54:30|12903.35|12903.35|12903.35|12903.35|12903.35|12903.35|12903.35|12903.35|0
1649944480000|2022-04-14 13:54:40|12905.32|12905.32|12905.32|12905.32|12905.32|12905.32|12905.32|12905.32|0
1649944490000|2022-04-14 13:54:50|12908.06|12908.06|12909.42|12909.42|12909.42|12909.42|12908.06|12908.06|0
1649944500000|2022-04-14 13:55:00|12911.4|12911.4|12909.42|12909.42|12911.4|12911.4|12907.45|12907.45|0
1649944520000|2022-04-14 13:55:20|12905.48|12905.48|12905.48|12905.48|12905.48|12905.48|12905.48|12905.48|0
1649944540000|2022-04-14 13:55:40|12909.42|12909.42|12911.4|12911.4|12911.4|12911.4|12909.42|12909.42|0
1649944550000|2022-04-14 13:55:50|12910.72|12910.72|12910.72|12910.72|12910.72|12910.72|12910.72|12910.72|0
1649944560000|2022-04-14 13:56:00|12906.77|12906.77|12908.74|12908.74|12908.74|12908.74|12906.77|12906.77|0
1649944570000|2022-04-14 13:56:10|12910.72|12910.72|12906.77|12906.77|12910.72|12910.72|12906.77|12906.77|0
1649944600000|2022-04-14 13:56:40|12908.74|12908.74|12916.64|12916.64|12916.64|12916.64|12908.74|12908.74|0
1649944610000|2022-04-14 13:56:50|12918.01|12918.01|12918.69|12918.69|12918.69|12918.69|12918.01|12918.01|0
1649944620000|2022-04-14 13:57:00|12922.64|12922.64|12914.74|12914.74|12922.64|12922.64|12914.74|12914.74|0
1649944670000|2022-04-14 13:57:50|12912.77|12912.77|12912.77|12912.77|12912.77|12912.77|12912.77|12912.77|0
1649944680000|2022-04-14 13:58:00|12913.97|12913.97|12913.97|12913.97|12913.97|12913.97|12913.97|12913.97|0
1649944740000|2022-04-14 13:59:00|12915.04|12915.04|12914.52|12914.52|12915.04|12915.04|12913.84|12913.84|0
1649944800000|2022-04-14 14:00:00|12916.5|12916.5|12916.5|12916.5|12916.5|12916.5|12916.5|12916.5|0
1649944810000|2022-04-14 14:00:10|12914.52|12914.52|12915.89|12915.89|12915.89|12915.89|12914.52|12914.52|0
1649944820000|2022-04-14 14:00:20|12915.35|12915.35|12915.35|12915.35|12915.35|12915.35|12915.35|12915.35|0
1649944830000|2022-04-14 14:00:30|12914.82|12914.82|12914.21|12914.21|12914.82|12914.82|12912.84|12912.84|0
1649944850000|2022-04-14 14:00:50|12915.47|12915.47|12915.47|12915.47|12917.45|12917.45|12913.5|12913.5|0
1649944860000|2022-04-14 14:01:00|12919.42|12919.42|12919.42|12919.42|12919.42|12919.42|12919.42|12919.42|0
1649944880000|2022-04-14 14:01:20|12920.1|12920.1|12923.86|12923.86|12923.86|12923.86|12920.1|12920.1|0
1649944900000|2022-04-14 14:01:40|12922.25|12922.25|12922.25|12922.25|12922.25|12922.25|12922.25|12922.25|0
1649944910000|2022-04-14 14:01:50|12923.32|12923.32|12922.78|12922.78|12923.32|12923.32|12922.78|12922.78|0
1649944920000|2022-04-14 14:02:00|12920.81|12920.81|12919.6|12919.6|12920.81|12920.81|12919.6|12919.6|0
1649944930000|2022-04-14 14:02:10|12921.58|12921.58|12923.55|12923.55|12923.55|12923.55|12921.58|12921.58|0
1649944940000|2022-04-14 14:02:20|12921.58|12921.58|12921.58|12921.58|12921.58|12921.58|12921.58|12921.58|0
1649944980000|2022-04-14 14:03:00|12920.37|12920.37|12921.06|12921.06|12921.06|12921.06|12920.37|12920.37|0
1649944990000|2022-04-14 14:03:10|12921.59|12921.59|12921.59|12921.59|12921.59|12921.59|12921.59|12921.59|0
1649945000000|2022-04-14 14:03:20|12917.65|12917.65|12921.59|12921.59|12921.59|12921.59|12917.65|12917.65|0
1649945010000|2022-04-14 14:03:30|12922.28|12922.28|12922.81|12922.81|12924.25|12924.25|12922.28|12922.28|0
1649945020000|2022-04-14 14:03:40|12920.84|12920.84|12922.81|12922.81|12922.81|12922.81|12920.84|12920.84|0
1649945030000|2022-04-14 14:03:50|12923.22|12923.22|12923.22|12923.22|12923.22|12923.22|12923.22|12923.22|0
1649945040000|2022-04-14 14:04:00|12919.28|12919.28|12920.64|12920.64|12920.64|12920.64|12919.28|12919.28|0
1649945050000|2022-04-14 14:04:10|12918.67|12918.67|12918.67|12918.67|12918.67|12918.67|12918.67|12918.67|0
1649945070000|2022-04-14 14:04:30|12914.72|12914.72|12914.72|12914.72|12914.72|12914.72|12914.72|12914.72|0
1649945080000|2022-04-14 14:04:40|12917.13|12917.13|12917.13|12917.13|12917.13|12917.13|12917.13|12917.13|0
1649945090000|2022-04-14 14:04:50|12921.08|12921.08|12925.03|12925.03|12925.03|12925.03|12921.08|12921.08|0
1649945100000|2022-04-14 14:05:00|12925.44|12925.44|12925.44|12925.44|12925.44|12925.44|12925.44|12925.44|0
1649945110000|2022-04-14 14:05:10|12925.03|12925.03|12925.03|12925.03|12925.03|12925.03|12925.03|12925.03|0
1649945120000|2022-04-14 14:05:20|12924.62|12924.62|12924.62|12924.62|12924.62|12924.62|12924.62|12924.62|0
1649945140000|2022-04-14 14:05:40|12923.25|12923.25|12923.25|12923.25|12923.25|12923.25|12923.25|12923.25|0
1649945170000|2022-04-14 14:06:10|12919.3|12919.3|12920.52|12920.52|12923.25|12923.25|12919.3|12919.3|0
1649945180000|2022-04-14 14:06:20|12919.44|12919.44|12919.44|12919.44|12919.44|12919.44|12919.44|12919.44|0
1649945240000|2022-04-14 14:07:20|12915.49|12915.49|12915.49|12915.49|12915.49|12915.49|12915.49|12915.49|0
1649945270000|2022-04-14 14:07:50|12914.89|12914.89|12914.89|12914.89|12914.89|12914.89|12914.89|12914.89|0
1649945280000|2022-04-14 14:08:00|12915.43|12915.43|12915.43|12915.43|12915.43|12915.43|12915.43|12915.43|0
1649945290000|2022-04-14 14:08:10|12913.45|12913.45|12913.45|12913.45|12913.45|12913.45|12913.45|12913.45|0
1649945310000|2022-04-14 14:08:30|12913.99|12913.99|12913.99|12913.99|12913.99|12913.99|12913.99|12913.99|0
1649945370000|2022-04-14 14:09:30|12913.57|12913.57|12913.57|12913.57|12913.57|12913.57|12913.57|12913.57|0
1649945380000|2022-04-14 14:09:40|12917.52|12917.52|12918.89|12918.89|12918.89|12918.89|12917.52|12917.52|0
1649945390000|2022-04-14 14:09:50|12920.25|12920.25|12920.25|12920.25|12920.25|12920.25|12920.25|12920.25|0
1649945420000|2022-04-14 14:10:20|12926.18|12926.18|12924.88|12924.88|12926.86|12926.86|12924.88|12924.88|0
1649945430000|2022-04-14 14:10:30|12920.94|12920.94|12920.94|12920.94|12920.94|12920.94|12920.94|12920.94|0
1649945470000|2022-04-14 14:11:10|12922.91|12922.91|12923.33|12923.33|12923.33|12923.33|12922.91|12922.91|0
1649945480000|2022-04-14 14:11:20|12923.75|12923.75|12923.75|12923.75|12923.75|12923.75|12923.75|12923.75|0
1649945490000|2022-04-14 14:11:30|12926.16|12926.16|12928.14|12928.14|12928.14|12928.14|12926.16|12926.16|0
1649945500000|2022-04-14 14:11:40|12928.74|12928.74|12928.2|12928.2|12928.74|12928.74|12928.2|12928.2|0
1649945530000|2022-04-14 14:12:10|12930.94|12930.94|12931.35|12931.35|12933.32|12933.32|12930.94|12930.94|0
1649945540000|2022-04-14 14:12:20|12929.37|12929.37|12929.37|12929.37|12929.37|12929.37|12929.37|12929.37|0
1649945550000|2022-04-14 14:12:30|12930.19|12930.19|12932.17|12932.17|12932.17|12932.17|12930.19|12930.19|0
1649945580000|2022-04-14 14:13:00|12936.12|12936.12|12932.17|12932.17|12936.12|12936.12|12932.17|12932.17|0
1649945590000|2022-04-14 14:13:10|12934.14|12934.14|12936.94|12936.94|12936.94|12936.94|12932.17|12932.17|0
1649945600000|2022-04-14 14:13:20|12936.26|12936.26|12936.26|12936.26|12936.26|12936.26|12936.26|12936.26|0
1649945610000|2022-04-14 14:13:30|12940.2|12940.2|12940.89|12940.89|12940.89|12940.89|12940.2|12940.2|0
1649945660000|2022-04-14 14:14:20|12942.86|12942.86|12942.86|12942.86|12942.86|12942.86|12942.86|12942.86|0
1649945670000|2022-04-14 14:14:30|12941.49|12941.49|12945.44|12945.44|12945.44|12945.44|12941.49|12941.49|0
1649945700000|2022-04-14 14:15:00|12945.98|12945.98|12946.58|12946.58|12946.58|12946.58|12945.98|12945.98|0
1649945750000|2022-04-14 14:15:50|12945.22|12945.22|12945.22|12945.22|12945.22|12945.22|12945.22|12945.22|0
1649945770000|2022-04-14 14:16:10|12945.64|12945.64|12945.64|12945.64|12945.64|12945.64|12945.64|12945.64|0
1649945780000|2022-04-14 14:16:20|12946.06|12946.06|12946.06|12946.06|12946.06|12946.06|12946.06|12946.06|0
1649945790000|2022-04-14 14:16:30|12946.74|12946.74|12947.42|12947.42|12947.42|12947.42|12946.74|12946.74|0
1649945800000|2022-04-14 14:16:40|12941.5|12941.5|12941.5|12941.5|12941.5|12941.5|12941.5|12941.5|0
1649945890000|2022-04-14 14:18:10|12939.53|12939.53|12939.53|12939.53|12939.53|12939.53|12939.53|12939.53|0
1649945910000|2022-04-14 14:18:30|12941.5|12941.5|12941.5|12941.5|12941.5|12941.5|12941.5|12941.5|0
1649945940000|2022-04-14 14:19:00|12942.18|12942.18|12940.21|12940.21|12942.18|12942.18|12940.21|12940.21|0
1649945960000|2022-04-14 14:19:20|12942.18|12942.18|12942.18|12942.18|12942.18|12942.18|12942.18|12942.18|0
1649945970000|2022-04-14 14:19:30|12940.21|12940.21|12940.21|12940.21|12940.21|12940.21|12940.21|12940.21|0
1649945990000|2022-04-14 14:19:50|12942.18|12942.18|12942.18|12942.18|12942.18|12942.18|12942.18|12942.18|0
1649946000000|2022-04-14 14:20:00|12940.82|12940.82|12942.18|12942.18|12942.18|12942.18|12940.82|12940.82|0
1649946010000|2022-04-14 14:20:10|12940.82|12940.82|12940.82|12940.82|12940.82|12940.82|12940.82|12940.82|0
1649946070000|2022-04-14 14:21:10|12940.21|12940.21|12940.21|12940.21|12940.21|12940.21|12940.21|12940.21|0
1649946080000|2022-04-14 14:21:20|12938.24|12938.24|12940.21|12940.21|12940.21|12940.21|12938.24|12938.24|0
1649946100000|2022-04-14 14:21:40|12940.9|12940.9|12940.9|12940.9|12940.9|12940.9|12940.9|12940.9|0
1649946120000|2022-04-14 14:22:00|12936.95|12936.95|12936.95|12936.95|12936.95|12936.95|12936.95|12936.95|0
1649946130000|2022-04-14 14:22:10|12933|12933|12933|12933|12933|12933|12933|12933|0
1649946170000|2022-04-14 14:22:50|12933.54|12933.54|12933|12933|12933.54|12933.54|12933|12933|0
1649946190000|2022-04-14 14:23:10|12933.68|12933.68|12933.68|12933.68|12933.68|12933.68|12933.68|12933.68|0
1649946250000|2022-04-14 14:24:10|12934.1|12934.1|12934.1|12934.1|12934.1|12934.1|12934.1|12934.1|0
1649946260000|2022-04-14 14:24:20|12932.13|12932.13|12931.45|12931.45|12932.13|12932.13|12931.45|12931.45|0
1649946280000|2022-04-14 14:24:40|12930.76|12930.76|12930.76|12930.76|12930.76|12930.76|12930.76|12930.76|0
1649946290000|2022-04-14 14:24:50|12928.79|12928.79|12928.79|12928.79|12928.79|12928.79|12928.79|12928.79|0
1649946320000|2022-04-14 14:25:20|12929.47|12929.47|12929.47|12929.47|12929.47|12929.47|12929.47|12929.47|0
1649946330000|2022-04-14 14:25:30|12933.42|12933.42|12933.42|12933.42|12933.42|12933.42|12933.42|12933.42|0
1649946360000|2022-04-14 14:26:00|12932.58|12932.58|12932.16|12932.16|12932.58|12932.58|12932.16|12932.16|0
1649946380000|2022-04-14 14:26:20|12928.21|12928.21|12926.24|12926.24|12928.21|12928.21|12926.24|12926.24|0
1649946410000|2022-04-14 14:26:50|12924.26|12924.26|12922.21|12922.21|12924.26|12924.26|12922.21|12922.21|0
1649946430000|2022-04-14 14:27:10|12920.84|12920.84|12921.53|12921.53|12921.53|12921.53|12920.84|12920.84|0
1649946440000|2022-04-14 14:27:20|12922.21|12922.21|12922.21|12922.21|12922.21|12922.21|12922.21|12922.21|0
1649946560000|2022-04-14 14:29:20|12922.81|12922.81|12922.81|12922.81|12922.81|12922.81|12922.81|12922.81|0
1649946580000|2022-04-14 14:29:40|12924.79|12924.79|12924.79|12924.79|12924.79|12924.79|12924.79|12924.79|0
1649946600000|2022-04-14 14:30:00|12924.1|12924.1|12924.1|12924.1|12924.1|12924.1|12924.1|12924.1|0
1649946610000|2022-04-14 14:30:10|12920.15|12920.15|12920.15|12920.15|12920.15|12920.15|12920.15|12920.15|0
1649946620000|2022-04-14 14:30:20|12922.13|12922.13|12922.13|12922.13|12922.13|12922.13|12922.13|12922.13|0
1649946630000|2022-04-14 14:30:30|12920.15|12920.15|12920.15|12920.15|12920.15|12920.15|12920.15|12920.15|0
1649946650000|2022-04-14 14:30:50|12921.23|12921.23|12920.15|12920.15|12921.23|12921.23|12920.15|12920.15|0
1649946660000|2022-04-14 14:31:00|12918.18|12918.18|12918.86|12918.86|12918.86|12918.86|12918.18|12918.18|0
1649946690000|2022-04-14 14:31:30|12919.94|12919.94|12923.77|12923.77|12923.77|12923.77|12918.86|12918.86|0
1649946700000|2022-04-14 14:31:40|12921.79|12921.79|12921.79|12921.79|12921.79|12921.79|12921.79|12921.79|0
1649946740000|2022-04-14 14:32:20|12925.74|12925.74|12925.74|12925.74|12925.74|12925.74|12925.74|12925.74|0
1649946790000|2022-04-14 14:33:10|12926.43|12926.43|12926.43|12926.43|12926.43|12926.43|12926.43|12926.43|0
1649946800000|2022-04-14 14:33:20|12927.11|12927.11|12933.03|12933.03|12933.03|12933.03|12927.11|12927.11|0
1649946840000|2022-04-14 14:34:00|12933.72|12933.72|12933.72|12933.72|12933.72|12933.72|12933.72|12933.72|0
1649946860000|2022-04-14 14:34:20|12933.18|12933.18|12933.18|12933.18|12933.18|12933.18|12933.18|12933.18|0
1649946890000|2022-04-14 14:34:50|12932.5|12932.5|12931.81|12931.81|12932.5|12932.5|12931.81|12931.81|0
1649946900000|2022-04-14 14:35:00|12933.18|12933.18|12933.18|12933.18|12933.18|12933.18|12933.18|12933.18|0
1649946920000|2022-04-14 14:35:20|12931.21|12931.21|12931.21|12931.21|12931.21|12931.21|12931.21|12931.21|0
1649946930000|2022-04-14 14:35:30|12932.28|12932.28|12932.28|12932.28|12932.28|12932.28|12932.28|12932.28|0
1649946960000|2022-04-14 14:36:00|12931.68|12931.68|12931.68|12931.68|12931.68|12931.68|12931.68|12931.68|0
1649946970000|2022-04-14 14:36:10|12932.1|12932.1|12931.03|12931.03|12932.1|12932.1|12931.03|12931.03|0
1649947000000|2022-04-14 14:36:40|12929.82|12929.82|12930.36|12930.36|12930.36|12930.36|12929.82|12929.82|0
1649947020000|2022-04-14 14:37:00|12929.75|12929.75|12929.75|12929.75|12929.75|12929.75|12929.75|12929.75|0
1649947090000|2022-04-14 14:38:10|12930.44|12930.44|12929.15|12929.15|12931.12|12931.12|12929.15|12929.15|0
1649947150000|2022-04-14 14:39:10|12928.46|12928.46|12928.46|12928.46|12928.46|12928.46|12928.46|12928.46|0
1649947170000|2022-04-14 14:39:30|12929.83|12929.83|12929.83|12929.83|12929.83|12929.83|12929.83|12929.83|0
1649947180000|2022-04-14 14:39:40|12930.51|12930.51|12929.29|12929.29|12931.2|12931.2|12929.29|12929.29|0
1649947230000|2022-04-14 14:40:30|12928.45|12928.45|12928.45|12928.45|12928.45|12928.45|12928.45|12928.45|0
1649947250000|2022-04-14 14:40:50|12929.66|12929.66|12929.66|12929.66|12929.66|12929.66|12929.66|12929.66|0
1649947260000|2022-04-14 14:41:00|12928.29|12928.29|12934.21|12934.21|12934.21|12934.21|12928.29|12928.29|0
1649947270000|2022-04-14 14:41:10|12938.16|12938.16|12940.14|12940.14|12940.14|12940.14|12938.16|12938.16|0
1649947300000|2022-04-14 14:41:40|12946.06|12946.06|12946.06|12946.06|12946.06|12946.06|12946.06|12946.06|0
1649947330000|2022-04-14 14:42:10|12945.46|12945.46|12947.51|12947.51|12947.51|12947.51|12945.46|12945.46|0
1649947410000|2022-04-14 14:43:30|12947.09|12947.09|12947.09|12947.09|12947.09|12947.09|12947.09|12947.09|0
1649947440000|2022-04-14 14:44:00|12945.72|12945.72|12945.72|12945.72|12945.72|12945.72|12945.72|12945.72|0
1649947450000|2022-04-14 14:44:10|12945.12|12945.12|12945.12|12945.12|12945.12|12945.12|12945.12|12945.12|0
1649947480000|2022-04-14 14:44:40|12944.71|12944.71|12944.71|12944.71|12944.71|12944.71|12944.71|12944.71|0
1649947510000|2022-04-14 14:45:10|12938.79|12938.79|12938.79|12938.79|12938.79|12938.79|12938.79|12938.79|0
1649947550000|2022-04-14 14:45:50|12940.76|12940.76|12940.76|12940.76|12940.76|12940.76|12940.76|12940.76|0
1649947570000|2022-04-14 14:46:10|12941.3|12941.3|12940.47|12940.47|12941.3|12941.3|12940.47|12940.47|0
1649947630000|2022-04-14 14:47:10|12941.16|12941.16|12941.16|12941.16|12941.16|12941.16|12941.16|12941.16|0
1649947640000|2022-04-14 14:47:20|12940.56|12940.56|12941.16|12941.16|12941.16|12941.16|12940.56|12940.56|0
1649947660000|2022-04-14 14:47:40|12941.84|12941.84|12945.79|12945.79|12945.79|12945.79|12941.84|12941.84|0
1649947680000|2022-04-14 14:48:00|12943.82|12943.82|12943.82|12943.82|12943.82|12943.82|12943.82|12943.82|0
1649947690000|2022-04-14 14:48:10|12944.5|12944.5|12944.5|12944.5|12944.5|12944.5|12944.5|12944.5|0
1649947720000|2022-04-14 14:48:40|12940.55|12940.55|12940.55|12940.55|12940.55|12940.55|12940.55|12940.55|0
1649947730000|2022-04-14 14:48:50|12940.01|12940.01|12940.01|12940.01|12940.01|12940.01|12940.01|12940.01|0
1649947750000|2022-04-14 14:49:10|12938.65|12938.65|12938.65|12938.65|12938.65|12938.65|12938.65|12938.65|0
1649947760000|2022-04-14 14:49:20|12938.23|12938.23|12938.23|12938.23|12938.23|12938.23|12938.23|12938.23|0
1649947770000|2022-04-14 14:49:30|12934.28|12934.28|12934.28|12934.28|12934.28|12934.28|12934.28|12934.28|0
1649947800000|2022-04-14 14:50:00|12933.86|12933.86|12933.44|12933.44|12933.86|12933.86|12933.44|12933.44|0
1649947860000|2022-04-14 14:51:00|12927.28|12927.28|12927.28|12927.28|12927.28|12927.28|12927.28|12927.28|0
1649947870000|2022-04-14 14:51:10|12925.23|12925.23|12924.16|12924.16|12925.23|12925.23|12924.16|12924.16|0
1649947880000|2022-04-14 14:51:20|12926.9|12926.9|12928.26|12928.26|12929.63|12929.63|12926.9|12926.9|0
1649947930000|2022-04-14 14:52:10|12926.9|12926.9|12926.9|12926.9|12926.9|12926.9|12926.9|12926.9|0
1649947940000|2022-04-14 14:52:20|12925.53|12925.53|12924.16|12924.16|12925.53|12925.53|12924.16|12924.16|0
1649947960000|2022-04-14 14:52:40|12926.14|12926.14|12926.14|12926.14|12926.14|12926.14|12926.14|12926.14|0
1649947970000|2022-04-14 14:52:50|12926.9|12926.9|12926.9|12926.9|12926.9|12926.9|12926.9|12926.9|0
1649947980000|2022-04-14 14:53:00|12926.3|12926.3|12929.72|12929.72|12929.72|12929.72|12926.3|12926.3|0
1649947990000|2022-04-14 14:53:10|12930.4|12930.4|12930.4|12930.4|12930.4|12930.4|12930.4|12930.4|0
1649948000000|2022-04-14 14:53:20|12929.03|12929.03|12929.03|12929.03|12929.03|12929.03|12929.03|12929.03|0
1649948010000|2022-04-14 14:53:30|12927.06|12927.06|12927.06|12927.06|12927.06|12927.06|12927.06|12927.06|0
1649948020000|2022-04-14 14:53:40|12927.59|12927.59|12928.13|12928.13|12928.13|12928.13|12927.59|12927.59|0
1649948030000|2022-04-14 14:53:50|12928.81|12928.81|12928.81|12928.81|12928.81|12928.81|12928.81|12928.81|0
1649948040000|2022-04-14 14:54:00|12928.21|12928.21|12926.92|12926.92|12928.21|12928.21|12926.24|12926.24|0
1649948060000|2022-04-14 14:54:20|12928.9|12928.9|12928.9|12928.9|12928.9|12928.9|12928.9|12928.9|0
1649948070000|2022-04-14 14:54:30|12927.53|12927.53|12924.11|12924.11|12928.21|12928.21|12924.11|12924.11|0
1649948080000|2022-04-14 14:54:40|12922.06|12922.06|12922.06|12922.06|12922.06|12922.06|12922.06|12922.06|0
1649948090000|2022-04-14 14:54:50|12922.66|12922.66|12922.66|12922.66|12922.66|12922.66|12922.66|12922.66|0
1649948120000|2022-04-14 14:55:20|12924.64|12924.64|12924.64|12924.64|12924.64|12924.64|12924.64|12924.64|0
1649948130000|2022-04-14 14:55:30|12926.61|12926.61|12926.61|12926.61|12926.61|12926.61|12926.61|12926.61|0
1649948140000|2022-04-14 14:55:40|12924.64|12924.64|12924.64|12924.64|12924.64|12924.64|12924.64|12924.64|0
1649948160000|2022-04-14 14:56:00|12922.66|12922.66|12921.98|12921.98|12922.66|12922.66|12921.98|12921.98|0
1649948180000|2022-04-14 14:56:20|12920|12920|12920|12920|12920|12920|12920|12920|0
1649948200000|2022-04-14 14:56:40|12920.61|12920.61|12920.61|12920.61|12920.61|12920.61|12920.61|12920.61|0
1649948230000|2022-04-14 14:57:10|12921.97|12921.97|12921.97|12921.97|12923.95|12923.95|12921.97|12921.97|0
1649948240000|2022-04-14 14:57:20|12920|12920|12920|12920|12920|12920|12920|12920|0
1649948260000|2022-04-14 14:57:40|12916.05|12916.05|12916.05|12916.05|12916.05|12916.05|12916.05|12916.05|0
1649948300000|2022-04-14 14:58:20|12915.51|12915.51|12915.92|12915.92|12915.92|12915.92|12915.51|12915.51|0
1649948310000|2022-04-14 14:58:30|12916.34|12916.34|12916.75|12916.75|12916.75|12916.75|12916.34|12916.34|0
1649948390000|2022-04-14 14:59:50|12917.59|12917.59|12917.59|12917.59|12917.59|12917.59|12917.59|12917.59|0
1649948400000|2022-04-14 15:00:00|12917.17|12917.17|12915.19|12915.19|12917.17|12917.17|12915.19|12915.19|0
1649948410000|2022-04-14 15:00:10|12917.17|12917.17|12917.17|12917.17|12917.17|12917.17|12917.17|12917.17|0
1649948420000|2022-04-14 15:00:20|12917.7|12917.7|12919.68|12919.68|12919.68|12919.68|12917.7|12917.7|0
1649948450000|2022-04-14 15:00:50|12920.52|12920.52|12920.52|12920.52|12920.52|12920.52|12920.52|12920.52|0
1649948460000|2022-04-14 15:01:00|12919.83|12919.83|12919.83|12919.83|12919.83|12919.83|12919.83|12919.83|0
1649948500000|2022-04-14 15:01:40|12920.44|12920.44|12924.99|12924.99|12924.99|12924.99|12920.44|12920.44|0
1649948570000|2022-04-14 15:02:50|12921.04|12921.04|12921.04|12921.04|12921.04|12921.04|12921.04|12921.04|0
1649948620000|2022-04-14 15:03:40|12921.72|12921.72|12921.72|12921.72|12921.72|12921.72|12921.72|12921.72|0
1649948670000|2022-04-14 15:04:30|12923.77|12923.77|12923.77|12923.77|12923.77|12923.77|12923.77|12923.77|0
1649948740000|2022-04-14 15:05:40|12927.72|12927.72|12927.72|12927.72|12927.72|12927.72|12927.72|12927.72|0
1649948760000|2022-04-14 15:06:00|12925.75|12925.75|12925.75|12925.75|12925.75|12925.75|12925.75|12925.75|0
1649948780000|2022-04-14 15:06:20|12925.06|12925.06|12925.89|12925.89|12925.89|12925.89|12925.06|12925.06|0
1649948790000|2022-04-14 15:06:30|12925.48|12925.48|12925.48|12925.48|12925.48|12925.48|12925.48|12925.48|0
1649948810000|2022-04-14 15:06:50|12923.5|12923.5|12923.5|12923.5|12923.5|12923.5|12923.5|12923.5|0
1649948840000|2022-04-14 15:07:20|12919.55|12919.55|12919.55|12919.55|12919.55|12919.55|12919.55|12919.55|0
1649948860000|2022-04-14 15:07:40|12920.15|12920.15|12920.15|12920.15|12920.15|12920.15|12920.15|12920.15|0
1649948870000|2022-04-14 15:07:50|12918.18|12918.18|12918.18|12918.18|12918.18|12918.18|12918.18|12918.18|0
1649948900000|2022-04-14 15:08:20|12920.15|12920.15|12920.15|12920.15|12920.15|12920.15|12920.15|12920.15|0
1649948920000|2022-04-14 15:08:40|12918.18|12918.18|12913.03|12913.03|12918.18|12918.18|12913.03|12913.03|0
1649948930000|2022-04-14 15:08:50|12912.34|12912.34|12911.47|12911.47|12913.03|12913.03|12911.05|12911.05|0
1649948940000|2022-04-14 15:09:00|12912.07|12912.07|12914.05|12914.05|12914.05|12914.05|12912.07|12912.07|0
1649948950000|2022-04-14 15:09:10|12913.36|12913.36|12915.34|12915.34|12915.34|12915.34|12913.36|12913.36|0
1649948960000|2022-04-14 15:09:20|12917.31|12917.31|12917.31|12917.31|12917.31|12917.31|12917.31|12917.31|0
1649948970000|2022-04-14 15:09:30|12913.36|12913.36|12913.36|12913.36|12913.36|12913.36|12913.36|12913.36|0
1649948990000|2022-04-14 15:09:50|12917.31|12917.31|12917.31|12917.31|12917.31|12917.31|12917.31|12917.31|0
1649949030000|2022-04-14 15:10:30|12921.26|12921.26|12921.26|12921.26|12921.26|12921.26|12921.26|12921.26|0
1649949100000|2022-04-14 15:11:40|12921.87|12921.87|12920.5|12920.5|12921.87|12921.87|12920.5|12920.5|0
1649949120000|2022-04-14 15:12:00|12921.87|12921.87|12921.18|12921.18|12921.87|12921.87|12921.18|12921.18|0
1649949160000|2022-04-14 15:12:40|12922.55|12922.55|12923.15|12923.15|12923.15|12923.15|12922.55|12922.55|0
1649949200000|2022-04-14 15:13:20|12921.78|12921.78|12921.78|12921.78|12921.78|12921.78|12921.78|12921.78|0
1649949210000|2022-04-14 15:13:30|12921.37|12921.37|12921.37|12921.37|12921.37|12921.37|12921.37|12921.37|0
1649949240000|2022-04-14 15:14:00|12925.32|12925.32|12925.32|12925.32|12925.32|12925.32|12925.32|12925.32|0
1649949250000|2022-04-14 15:14:10|12927.3|12927.3|12927.3|12927.3|12927.3|12927.3|12927.3|12927.3|0
1649949350000|2022-04-14 15:15:50|12927.72|12927.72|12927.72|12927.72|12927.72|12927.72|12927.72|12927.72|0
1649949370000|2022-04-14 15:16:10|12929.77|12929.77|12929.77|12929.77|12929.77|12929.77|12929.77|12929.77|0
1649949530000|2022-04-14 15:18:50|12929.35|12929.35|12929.77|12929.77|12929.77|12929.77|12929.35|12929.35|0
1649949570000|2022-04-14 15:19:30|12927.79|12927.79|12929.77|12929.77|12929.77|12929.77|12927.79|12927.79|0
1649949580000|2022-04-14 15:19:40|12927.79|12927.79|12927.79|12927.79|12927.79|12927.79|12927.79|12927.79|0
1649949590000|2022-04-14 15:19:50|12926.43|12926.43|12925.06|12925.06|12926.43|12926.43|12925.06|12925.06|0
1649949610000|2022-04-14 15:20:10|12924.65|12924.65|12923.44|12923.44|12924.65|12924.65|12923.44|12923.44|0
1649949620000|2022-04-14 15:20:20|12922.24|12922.24|12922.24|12922.24|12922.24|12922.24|12922.24|12922.24|0
1649949670000|2022-04-14 15:21:10|12923.61|12923.61|12922.92|12922.92|12923.61|12923.61|12922.92|12922.92|0
1649949680000|2022-04-14 15:21:20|12922.5|12922.5|12922.5|12922.5|12922.5|12922.5|12922.5|12922.5|0
1649949690000|2022-04-14 15:21:30|12920.53|12920.53|12921.13|12921.13|12921.13|12921.13|12920.53|12920.53|0
1649949710000|2022-04-14 15:21:50|12923.1|12923.1|12923.1|12923.1|12923.1|12923.1|12923.1|12923.1|0
1649949730000|2022-04-14 15:22:10|12923.79|12923.79|12923.79|12923.79|12923.79|12923.79|12923.79|12923.79|0
1649949740000|2022-04-14 15:22:20|12924.47|12924.47|12923.18|12923.18|12925.16|12925.16|12923.18|12923.18|0
1649949750000|2022-04-14 15:22:30|12925.16|12925.16|12925.16|12925.16|12925.16|12925.16|12925.16|12925.16|0
1649949770000|2022-04-14 15:22:50|12926.23|12926.23|12926.23|12926.23|12926.23|12926.23|12926.23|12926.23|0
1649949780000|2022-04-14 15:23:00|12924.86|12924.86|12924.86|12924.86|12924.86|12924.86|12924.86|12924.86|0
1649949790000|2022-04-14 15:23:10|12926.54|12926.54|12926.12|12926.12|12926.54|12926.54|12926.12|12926.12|0
1649949840000|2022-04-14 15:24:00|12924.15|12924.15|12923.91|12923.91|12924.15|12924.15|12923.31|12923.31|0
1649949860000|2022-04-14 15:24:20|12925.88|12925.88|12925.22|12925.22|12926.49|12926.49|12925.22|12925.22|0
1649949870000|2022-04-14 15:24:30|12925.64|12925.64|12925.64|12925.64|12925.64|12925.64|12925.64|12925.64|0
1649949880000|2022-04-14 15:24:40|12927.61|12927.61|12927.61|12927.61|12927.61|12927.61|12927.61|12927.61|0
1649949890000|2022-04-14 15:24:50|12926.93|12926.93|12926.93|12926.93|12926.93|12926.93|12926.93|12926.93|0
1649949900000|2022-04-14 15:25:00|12927.53|12927.53|12927.53|12927.53|12927.53|12927.53|12927.53|12927.53|0
1649949910000|2022-04-14 15:25:10|12928.21|12928.21|12928.21|12928.21|12928.21|12928.21|12928.21|12928.21|0
1649949920000|2022-04-14 15:25:20|12928.9|12928.9|12929.58|12929.58|12929.58|12929.58|12928.21|12928.21|0
1649949950000|2022-04-14 15:25:50|12931.72|12931.72|12931.72|12931.72|12931.72|12931.72|12931.72|12931.72|0
1649949960000|2022-04-14 15:26:00|12931.19|12931.19|12930.65|12930.65|12931.19|12931.19|12930.65|12930.65|0
1649949970000|2022-04-14 15:26:10|12929.28|12929.28|12929.28|12929.28|12929.28|12929.28|12929.28|12929.28|0
1649950000000|2022-04-14 15:26:40|12931.26|12931.26|12931.26|12931.26|12931.26|12931.26|12931.26|12931.26|0
1649950020000|2022-04-14 15:27:00|12932.1|12932.1|12935.51|12935.51|12936.05|12936.05|12932.1|12932.1|0
1649950040000|2022-04-14 15:27:20|12933.54|12933.54|12933.54|12933.54|12933.54|12933.54|12933.54|12933.54|0
1649950060000|2022-04-14 15:27:40|12932.85|12932.85|12933.62|12933.62|12934.83|12934.83|12932.85|12932.85|0
1649950070000|2022-04-14 15:27:50|12933.02|12933.02|12933.02|12933.02|12933.02|12933.02|12933.02|12933.02|0
1649950080000|2022-04-14 15:28:00|12931.05|12931.05|12930.36|12930.36|12931.05|12931.05|12930.36|12930.36|0
1649950100000|2022-04-14 15:28:20|12930.77|12930.77|12930.77|12930.77|12930.77|12930.77|12930.77|12930.77|0
1649950110000|2022-04-14 15:28:30|12931.18|12931.18|12931.18|12931.18|12931.18|12931.18|12931.18|12931.18|0
1649950130000|2022-04-14 15:28:50|12930.5|12930.5|12930.08|12930.08|12930.5|12930.5|12930.08|12930.08|0
1649950140000|2022-04-14 15:29:00|12932.06|12932.06|12930.69|12930.69|12932.06|12932.06|12930.69|12930.69|0
1649950150000|2022-04-14 15:29:10|12928.71|12928.71|12928.71|12928.71|12928.71|12928.71|12928.71|12928.71|0
1649950170000|2022-04-14 15:29:30|12926.74|12926.74|12930.69|12930.69|12930.69|12930.69|12926.74|12926.74|0
1649950180000|2022-04-14 15:29:40|12928.71|12928.71|12928.18|12928.18|12928.71|12928.71|12928.18|12928.18|0
1649950190000|2022-04-14 15:29:50|12928.86|12928.86|12927.49|12927.49|12931.44|12931.44|12927.49|12927.49|0
1650352500000|2022-04-19 07:15:00|12811.3|12811.3|12809.93|12809.93|12811.3|12811.3|12809.93|12809.93|0
1650352510000|2022-04-19 07:15:10|12807.78|12807.78|12807.78|12807.78|12807.78|12807.78|12807.78|12807.78|0
1650352520000|2022-04-19 07:15:20|12809.39|12809.39|12809.39|12809.39|12809.39|12809.39|12809.39|12809.39|0
1650352560000|2022-04-19 07:16:00|12811.37|12811.37|12813.34|12813.34|12813.34|12813.34|12811.37|12811.37|0
1650352600000|2022-04-19 07:16:40|12812.66|12812.66|12812.66|12812.66|12812.66|12812.66|12812.66|12812.66|0
1650352610000|2022-04-19 07:16:50|12813.34|12813.34|12815.92|12815.92|12817.29|12817.29|12813.34|12813.34|0
1650352620000|2022-04-19 07:17:00|12814.56|12814.56|12815.92|12815.92|12815.92|12815.92|12814.56|12814.56|0
1650352630000|2022-04-19 07:17:10|12817.29|12817.29|12817.29|12817.29|12817.29|12817.29|12817.29|12817.29|0
1650352640000|2022-04-19 07:17:20|12818.36|12818.36|12818|12818|12819.97|12819.97|12818|12818|0
1650352660000|2022-04-19 07:17:40|12819.37|12819.37|12819.37|12819.37|12819.37|12819.37|12819.37|12819.37|0
1650352680000|2022-04-19 07:18:00|12821.78|12821.78|12819.8|12819.8|12821.78|12821.78|12819.8|12819.8|0
1650352690000|2022-04-19 07:18:10|12823.75|12823.75|12823.75|12823.75|12823.75|12823.75|12823.75|12823.75|0
1650352700000|2022-04-19 07:18:20|12824.43|12824.43|12824.43|12824.43|12824.43|12824.43|12824.43|12824.43|0
1650352710000|2022-04-19 07:18:30|12823.07|12823.07|12825.8|12825.8|12826.48|12826.48|12823.07|12823.07|0
1650352720000|2022-04-19 07:18:40|12823.07|12823.07|12821.09|12821.09|12823.07|12823.07|12821.09|12821.09|0
1650352760000|2022-04-19 07:19:20|12815.17|12815.17|12817.14|12817.14|12817.14|12817.14|12815.17|12815.17|0
1650352780000|2022-04-19 07:19:40|12818.51|12818.51|12817.28|12817.28|12818.51|12818.51|12817.14|12817.14|0
1650352790000|2022-04-19 07:19:50|12813.33|12813.33|12813.33|12813.33|12813.33|12813.33|12813.33|12813.33|0
1650352800000|2022-04-19 07:20:00|12812.64|12812.64|12812.64|12812.64|12812.64|12812.64|12812.64|12812.64|0
1650352810000|2022-04-19 07:20:10|12814.69|12814.69|12815.38|12815.38|12815.38|12815.38|12814.69|12814.69|0
1650352820000|2022-04-19 07:20:20|12816.74|12816.74|12816.74|12816.74|12816.74|12816.74|12816.74|12816.74|0
1650352830000|2022-04-19 07:20:30|12810.82|12810.82|12810.82|12810.82|12810.82|12810.82|12810.82|12810.82|0
1650352840000|2022-04-19 07:20:40|12810.14|12810.14|12810.14|12810.14|12810.14|12810.14|12810.14|12810.14|0
1650352850000|2022-04-19 07:20:50|12820.01|12820.01|12820.01|12820.01|12820.01|12820.01|12820.01|12820.01|0
1650352880000|2022-04-19 07:21:20|12827.91|12827.91|12827.91|12827.91|12827.91|12827.91|12827.91|12827.91|0
1650352890000|2022-04-19 07:21:30|12829.28|12829.28|12829.28|12829.28|12829.28|12829.28|12829.28|12829.28|0
1650352910000|2022-04-19 07:21:50|12832.01|12832.01|12832.01|12832.01|12832.01|12832.01|12832.01|12832.01|0
1650352920000|2022-04-19 07:22:00|12830.64|12830.64|12830.64|12830.64|12830.64|12830.64|12830.64|12830.64|0
1650352980000|2022-04-19 07:23:00|12832.25|12832.25|12832.25|12832.25|12832.25|12832.25|12832.25|12832.25|0
1650353000000|2022-04-19 07:23:20|12832.93|12832.93|12829.15|12829.15|12832.93|12832.93|12829.15|12829.15|0
1650353010000|2022-04-19 07:23:30|12827.78|12827.78|12828.47|12828.47|12828.47|12828.47|12827.78|12827.78|0
1650353020000|2022-04-19 07:23:40|12834.39|12834.39|12834.39|12834.39|12834.39|12834.39|12834.39|12834.39|0
1650353030000|2022-04-19 07:23:50|12839.02|12839.02|12839.02|12839.02|12839.02|12839.02|12839.02|12839.02|0
1650353070000|2022-04-19 07:24:30|12841|12841|12841|12841|12841|12841|12841|12841|0
1650353080000|2022-04-19 07:24:40|12844.95|12844.95|12844.95|12844.95|12844.95|12844.95|12844.95|12844.95|0
1650353100000|2022-04-19 07:25:00|12835.07|12835.07|12833.1|12833.1|12835.07|12835.07|12833.1|12833.1|0
1650353120000|2022-04-19 07:25:20|12834.47|12834.47|12836.52|12836.52|12836.52|12836.52|12834.47|12834.47|0
1650353160000|2022-04-19 07:26:00|12834.47|12834.47|12834.47|12834.47|12834.47|12834.47|12834.47|12834.47|0
1650353170000|2022-04-19 07:26:10|12833.39|12833.39|12833.39|12833.39|12833.39|12833.39|12833.39|12833.39|0
1650353190000|2022-04-19 07:26:30|12831.25|12831.25|12831.25|12831.25|12831.25|12831.25|12831.25|12831.25|0
1650353200000|2022-04-19 07:26:40|12830.71|12830.71|12830.71|12830.71|12830.71|12830.71|12830.71|12830.71|0
1650353210000|2022-04-19 07:26:50|12814.92|12814.92|12814.92|12814.92|12814.92|12814.92|12814.92|12814.92|0
1650353220000|2022-04-19 07:27:00|12813.55|12813.55|12815.53|12815.53|12815.53|12815.53|12813.55|12813.55|0
1650353230000|2022-04-19 07:27:10|12816.21|12816.21|12816.21|12816.21|12816.21|12816.21|12816.21|12816.21|0
1650353240000|2022-04-19 07:27:20|12822.13|12822.13|12822.13|12822.13|12822.13|12822.13|12822.13|12822.13|0
1650353250000|2022-04-19 07:27:30|12822.82|12822.82|12822.82|12822.82|12822.82|12822.82|12822.82|12822.82|0
1650353260000|2022-04-19 07:27:40|12816.89|12816.89|12815.53|12815.53|12816.89|12816.89|12815.53|12815.53|0
1650353280000|2022-04-19 07:28:00|12816.21|12816.21|12816.21|12816.21|12816.21|12816.21|12816.21|12816.21|0
1650353310000|2022-04-19 07:28:30|12820.16|12820.16|12820.16|12820.16|12820.16|12820.16|12820.16|12820.16|0
1650353320000|2022-04-19 07:28:40|12822.13|12822.13|12822.13|12822.13|12822.13|12822.13|12822.13|12822.13|0
1650353350000|2022-04-19 07:29:10|12821.45|12821.45|12821.45|12821.45|12821.45|12821.45|12821.45|12821.45|0
1650353370000|2022-04-19 07:29:30|12819.47|12819.47|12819.47|12819.47|12819.47|12819.47|12819.47|12819.47|0
1650353380000|2022-04-19 07:29:40|12822.16|12822.16|12821.47|12821.47|12822.16|12822.16|12821.47|12821.47|0
1650353390000|2022-04-19 07:29:50|12825.42|12825.42|12825.42|12825.42|12825.42|12825.42|12825.42|12825.42|0
1650353400000|2022-04-19 07:30:00|12826.79|12826.79|12827.61|12827.61|12827.61|12827.61|12826.79|12826.79|0
1650353430000|2022-04-19 07:30:30|12825.63|12825.63|12825.63|12825.63|12825.63|12825.63|12825.63|12825.63|0
1650353520000|2022-04-19 07:32:00|12821.69|12821.69|12819.71|12819.71|12821.69|12821.69|12819.71|12819.71|0
1650353530000|2022-04-19 07:32:10|12820.84|12820.84|12820.84|12820.84|12820.84|12820.84|12820.84|12820.84|0
1650353540000|2022-04-19 07:32:20|12822.2|12822.2|12822.2|12822.2|12822.2|12822.2|12822.2|12822.2|0
1650353570000|2022-04-19 07:32:50|12820.23|12820.23|12820.23|12820.23|12820.23|12820.23|12820.23|12820.23|0
1650353580000|2022-04-19 07:33:00|12818.25|12818.25|12818.25|12818.25|12818.25|12818.25|12818.25|12818.25|0
1650353610000|2022-04-19 07:33:30|12820.23|12820.23|12832.07|12832.07|12832.07|12832.07|12818.25|12818.25|0
1650353630000|2022-04-19 07:33:50|12824.18|12824.18|12824.18|12824.18|12824.18|12824.18|12824.18|12824.18|0
1650353700000|2022-04-19 07:35:00|12823.49|12823.49|12823.49|12823.49|12823.49|12823.49|12823.49|12823.49|0
1650353750000|2022-04-19 07:35:50|12819.54|12819.54|12819.54|12819.54|12819.54|12819.54|12819.54|12819.54|0
1650353770000|2022-04-19 07:36:10|12817.57|12817.57|12812.18|12812.18|12817.57|12817.57|12812.18|12812.18|0
1650353800000|2022-04-19 07:36:40|12811.49|12811.49|12813.47|12813.47|12813.47|12813.47|12811.49|12811.49|0
1650353850000|2022-04-19 07:37:30|12811.32|12811.32|12807.22|12807.22|12811.32|12811.32|12807.22|12807.22|0
1650353870000|2022-04-19 07:37:50|12810.64|12810.64|12807.91|12807.91|12810.64|12810.64|12807.91|12807.91|0
1650353890000|2022-04-19 07:38:10|12806.54|12806.54|12807.22|12807.22|12807.22|12807.22|12805.17|12805.17|0
1650353900000|2022-04-19 07:38:20|12808.59|12808.59|12809.27|12809.27|12809.27|12809.27|12808.59|12808.59|0
1650353920000|2022-04-19 07:38:40|12807.3|12807.3|12807.3|12807.3|12807.3|12807.3|12807.3|12807.3|0
1650353940000|2022-04-19 07:39:00|12803.35|12803.35|12801.98|12801.98|12803.35|12803.35|12801.98|12801.98|0
1650353990000|2022-04-19 07:39:50|12804.03|12804.03|12806.66|12806.66|12806.66|12806.66|12803.35|12803.35|0
1650354000000|2022-04-19 07:40:00|12807.34|12807.34|12795.5|12795.5|12807.34|12807.34|12795.5|12795.5|0
1650354010000|2022-04-19 07:40:10|12796.18|12796.18|12796.18|12796.18|12796.18|12796.18|12796.18|12796.18|0
1650354030000|2022-04-19 07:40:30|12797.55|12797.55|12795.5|12795.5|12797.55|12797.55|12795.5|12795.5|0
1650354040000|2022-04-19 07:40:40|12789.57|12789.57|12789.57|12789.57|12789.57|12789.57|12789.57|12789.57|0
1650354060000|2022-04-19 07:41:00|12788.89|12788.89|12788.21|12788.21|12788.89|12788.89|12788.21|12788.21|0
1650354070000|2022-04-19 07:41:10|12789.57|12789.57|12789.57|12789.57|12789.57|12789.57|12789.57|12789.57|0
1650354080000|2022-04-19 07:41:20|12790.26|12790.26|12790.26|12790.26|12790.26|12790.26|12790.26|12790.26|0
1650354100000|2022-04-19 07:41:40|12790.94|12790.94|12785.02|12785.02|12790.94|12790.94|12785.02|12785.02|0
1650354110000|2022-04-19 07:41:50|12777.12|12777.12|12777.12|12777.12|12777.12|12777.12|12777.12|12777.12|0
1650354120000|2022-04-19 07:42:00|12779.09|12779.09|12779.09|12779.09|12779.09|12779.09|12779.09|12779.09|0
1650354150000|2022-04-19 07:42:30|12773.17|12773.17|12773.17|12773.17|12773.17|12773.17|12773.17|12773.17|0
1650354160000|2022-04-19 07:42:40|12771.8|12771.8|12771.8|12771.8|12771.8|12771.8|12771.8|12771.8|0
1650354200000|2022-04-19 07:43:20|12772.41|12772.41|12772.41|12772.41|12772.41|12772.41|12772.41|12772.41|0
1650354210000|2022-04-19 07:43:30|12766.48|12766.48|12766.48|12766.48|12766.48|12766.48|12766.48|12766.48|0
1650354230000|2022-04-19 07:43:50|12765.8|12765.8|12765.8|12765.8|12765.8|12765.8|12765.8|12765.8|0
1650354240000|2022-04-19 07:44:00|12761.85|12761.85|12764.58|12764.58|12764.58|12764.58|12761.85|12761.85|0
1650354280000|2022-04-19 07:44:40|12767.57|12767.57|12767.57|12767.57|12767.57|12767.57|12767.57|12767.57|0
1650354340000|2022-04-19 07:45:40|12767.16|12767.16|12767.16|12767.16|12767.16|12767.16|12767.16|12767.16|0
1650354350000|2022-04-19 07:45:50|12769.21|12769.21|12769.21|12769.21|12769.21|12769.21|12769.21|12769.21|0
1650354360000|2022-04-19 07:46:00|12771.18|12771.18|12771.6|12771.6|12771.6|12771.6|12771.18|12771.18|0
1650354370000|2022-04-19 07:46:10|12773.99|12773.99|12782.41|12782.41|12782.41|12782.41|12773.99|12773.99|0
1650354400000|2022-04-19 07:46:40|12783.09|12783.09|12783.09|12783.09|12783.09|12783.09|12783.09|12783.09|0
1650354410000|2022-04-19 07:46:50|12781.11|12781.11|12783.09|12783.09|12783.09|12783.09|12781.11|12781.11|0
1650354480000|2022-04-19 07:48:00|12781.11|12781.11|12785.06|12785.06|12785.06|12785.06|12781.11|12781.11|0
1650354490000|2022-04-19 07:48:10|12787.04|12787.04|12787.04|12787.04|12787.04|12787.04|12787.04|12787.04|0
1650354510000|2022-04-19 07:48:30|12779.14|12779.14|12779.14|12779.14|12779.14|12779.14|12779.14|12779.14|0
1650354520000|2022-04-19 07:48:40|12773.22|12773.22|12773.22|12773.22|12773.22|12773.22|12771.24|12771.24|0
1650354540000|2022-04-19 07:49:00|12777.32|12777.32|12778.69|12778.69|12778.69|12778.69|12777.32|12777.32|0
1650354550000|2022-04-19 07:49:10|12778|12778|12775.27|12775.27|12778|12778|12775.27|12775.27|0
1650354590000|2022-04-19 07:49:50|12776.91|12776.91|12777.32|12777.32|12777.32|12777.32|12776.91|12776.91|0
1650354610000|2022-04-19 07:50:10|12775.35|12775.35|12775.35|12775.35|12775.35|12775.35|12775.35|12775.35|0
1650354620000|2022-04-19 07:50:20|12777.32|12777.32|12777.86|12777.86|12777.86|12777.86|12777.32|12777.32|0
1650354640000|2022-04-19 07:50:40|12779.91|12779.91|12779.91|12779.91|12779.91|12779.91|12779.91|12779.91|0
1650354660000|2022-04-19 07:51:00|12777.93|12777.93|12777.93|12777.93|12777.93|12777.93|12777.93|12777.93|0
1650354680000|2022-04-19 07:51:20|12781.88|12781.88|12781.88|12781.88|12781.88|12781.88|12781.88|12781.88|0
1650354690000|2022-04-19 07:51:30|12782.42|12782.42|12782.42|12782.42|12782.42|12782.42|12782.42|12782.42|0
1650354740000|2022-04-19 07:52:20|12780.44|12780.44|12774.52|12774.52|12780.44|12780.44|12774.52|12774.52|0
1650354770000|2022-04-19 07:52:50|12776.49|12776.49|12777.18|12777.18|12777.18|12777.18|12776.49|12776.49|0
1650354780000|2022-04-19 07:53:00|12779.15|12779.15|12779.84|12779.84|12779.84|12779.84|12779.15|12779.15|0
1650354790000|2022-04-19 07:53:10|12781.64|12781.64|12781.64|12781.64|12781.64|12781.64|12781.64|12781.64|0
1650354850000|2022-04-19 07:54:10|12780.28|12780.28|12780.28|12780.28|12780.28|12780.28|12780.28|12780.28|0
1650354880000|2022-04-19 07:54:40|12782.25|12782.25|12782.25|12782.25|12782.25|12782.25|12782.25|12782.25|0
1650354900000|2022-04-19 07:55:00|12782.93|12782.93|12784.3|12784.3|12784.3|12784.3|12782.93|12782.93|0
1650354910000|2022-04-19 07:55:10|12778.38|12778.38|12778.38|12778.38|12778.38|12778.38|12778.38|12778.38|0
1650354920000|2022-04-19 07:55:20|12780.35|12780.35|12780.35|12780.35|12780.35|12780.35|12780.35|12780.35|0
1650354970000|2022-04-19 07:56:10|12779.67|12779.67|12780.35|12780.35|12780.35|12780.35|12779.67|12779.67|0
1650355010000|2022-04-19 07:56:50|12770.48|12770.48|12770.48|12770.48|12770.48|12770.48|12770.48|12770.48|0
1650355020000|2022-04-19 07:57:00|12772.46|12772.46|12774.43|12774.43|12774.43|12774.43|12772.46|12772.46|0
1650355040000|2022-04-19 07:57:20|12778.38|12778.38|12778.38|12778.38|12778.38|12778.38|12778.38|12778.38|0
1650355080000|2022-04-19 07:58:00|12770.48|12770.48|12771.02|12771.02|12771.02|12771.02|12770.48|12770.48|0
1650355090000|2022-04-19 07:58:10|12771.55|12771.55|12771.55|12771.55|12771.55|12771.55|12771.55|12771.55|0
1650355100000|2022-04-19 07:58:20|12772.16|12772.16|12773.23|12773.23|12773.23|12773.23|12772.16|12772.16|0
1650355110000|2022-04-19 07:58:30|12777.18|12777.18|12781.43|12781.43|12781.43|12781.43|12777.18|12777.18|0
1650355120000|2022-04-19 07:58:40|12783.4|12783.4|12785.38|12785.38|12785.38|12785.38|12783.4|12783.4|0
1650355130000|2022-04-19 07:58:50|12786.45|12786.45|12786.45|12786.45|12786.45|12786.45|12786.45|12786.45|0
1650355140000|2022-04-19 07:59:00|12788.42|12788.42|12796.32|12796.32|12796.32|12796.32|12788.42|12788.42|0
1650355150000|2022-04-19 07:59:10|12796.86|12796.86|12797.39|12797.39|12797.39|12797.39|12796.86|12796.86|0
1650355180000|2022-04-19 07:59:40|12797.93|12797.93|12797.93|12797.93|12797.93|12797.93|12797.93|12797.93|0
1650355190000|2022-04-19 07:59:50|12788.06|12788.06|12787.37|12787.37|12788.06|12788.06|12787.37|12787.37|0
1650355200000|2022-04-19 08:00:00|12786.01|12786.01|12795.88|12795.88|12795.88|12795.88|12786.01|12786.01|0
1650355220000|2022-04-19 08:00:20|12799.83|12799.83|12800.51|12800.51|12800.51|12800.51|12799.83|12799.83|0
1650355230000|2022-04-19 08:00:30|12801.2|12801.2|12801.2|12801.2|12801.2|12801.2|12801.2|12801.2|0
1650355240000|2022-04-19 08:00:40|12800.51|12800.51|12800.51|12800.51|12800.51|12800.51|12800.51|12800.51|0
1650355260000|2022-04-19 08:01:00|12802.49|12802.49|12802.49|12802.49|12802.49|12802.49|12802.49|12802.49|0
1650355270000|2022-04-19 08:01:10|12806.44|12806.44|12806.44|12806.44|12806.44|12806.44|12806.44|12806.44|0
1650355300000|2022-04-19 08:01:40|12808.49|12808.49|12808.49|12808.49|12808.49|12808.49|12808.49|12808.49|0
1650355350000|2022-04-19 08:02:30|12810.46|12810.46|12811.14|12811.14|12811.14|12811.14|12810.46|12810.46|0
1650355380000|2022-04-19 08:03:00|12803.25|12803.25|12803.25|12803.25|12803.25|12803.25|12803.25|12803.25|0
1650355390000|2022-04-19 08:03:10|12802.17|12802.17|12800.81|12800.81|12802.17|12802.17|12800.81|12800.81|0
1650355400000|2022-04-19 08:03:20|12803.22|12803.22|12803.22|12803.22|12803.22|12803.22|12803.22|12803.22|0
1650355410000|2022-04-19 08:03:30|12811.12|12811.12|12811.12|12811.12|12811.12|12811.12|12811.12|12811.12|0
1650355420000|2022-04-19 08:03:40|12811.72|12811.72|12811.72|12811.72|12811.72|12811.72|12811.72|12811.72|0
1650355440000|2022-04-19 08:04:00|12810.35|12810.35|12810.35|12810.35|12810.35|12810.35|12810.35|12810.35|0
1650355460000|2022-04-19 08:04:20|12810.95|12810.95|12810.95|12810.95|12810.95|12810.95|12810.95|12810.95|0
1650355500000|2022-04-19 08:05:00|12820.83|12820.83|12820.83|12820.83|12820.83|12820.83|12820.83|12820.83|0
1650355540000|2022-04-19 08:05:40|12828.72|12828.72|12828.72|12828.72|12828.72|12828.72|12828.72|12828.72|0
1650355570000|2022-04-19 08:06:10|12828.04|12828.04|12828.04|12828.04|12828.04|12828.04|12828.04|12828.04|0
1650355580000|2022-04-19 08:06:20|12829.41|12829.41|12829.41|12829.41|12829.41|12829.41|12829.41|12829.41|0
1650355650000|2022-04-19 08:07:30|12831.38|12831.38|12833.43|12833.43|12833.43|12833.43|12831.38|12831.38|0
1650355670000|2022-04-19 08:07:50|12841.33|12841.33|12847.25|12847.25|12849.23|12849.23|12841.33|12841.33|0
1650355680000|2022-04-19 08:08:00|12849.23|12849.23|12850.49|12850.49|12850.49|12850.49|12849.23|12849.23|0
1650355710000|2022-04-19 08:08:30|12849.89|12849.89|12849.89|12849.89|12849.89|12849.89|12849.89|12849.89|0
1650355720000|2022-04-19 08:08:40|12849.28|12849.28|12849.28|12849.28|12849.28|12849.28|12849.28|12849.28|0
1650355730000|2022-04-19 08:08:50|12855.21|12855.21|12855.21|12855.21|12855.21|12855.21|12855.21|12855.21|0
1650355750000|2022-04-19 08:09:10|12853.84|12853.84|12853.84|12853.84|12853.84|12853.84|12853.84|12853.84|0
1650355780000|2022-04-19 08:09:40|12849.89|12849.89|12849.21|12849.21|12849.89|12849.89|12849.21|12849.21|0
1650355850000|2022-04-19 08:10:50|12843.28|12843.28|12843.28|12843.28|12843.28|12843.28|12843.28|12843.28|0
1650355880000|2022-04-19 08:11:20|12841.31|12841.31|12841.31|12841.31|12841.31|12841.31|12841.31|12841.31|0
1650355890000|2022-04-19 08:11:30|12833.41|12833.41|12832.73|12832.73|12833.41|12833.41|12832.73|12832.73|0
1650355900000|2022-04-19 08:11:40|12831.52|12831.52|12831.52|12831.52|12831.52|12831.52|12831.52|12831.52|0
1650355920000|2022-04-19 08:12:00|12830.7|12830.7|12830.7|12830.7|12830.7|12830.7|12830.7|12830.7|0
1650355950000|2022-04-19 08:12:30|12829.33|12829.33|12829.33|12829.33|12829.33|12829.33|12829.33|12829.33|0
1650355980000|2022-04-19 08:13:00|12825.39|12825.39|12820.75|12820.75|12825.39|12825.39|12820.75|12820.75|0
1650356010000|2022-04-19 08:13:30|12819.91|12819.91|12819.91|12819.91|12819.91|12819.91|12819.91|12819.91|0
1650356020000|2022-04-19 08:13:40|12820.45|12820.45|12820.45|12820.45|12820.45|12820.45|12820.45|12820.45|0
1650356030000|2022-04-19 08:13:50|12819.61|12819.61|12819.61|12819.61|12819.61|12819.61|12819.61|12819.61|0
1650356040000|2022-04-19 08:14:00|12817.2|12817.2|12817.2|12817.2|12817.2|12817.2|12817.2|12817.2|0
1650356070000|2022-04-19 08:14:30|12817.73|12817.73|12817.73|12817.73|12817.73|12817.73|12817.73|12817.73|0
1650356090000|2022-04-19 08:14:50|12816.53|12816.53|12816.53|12816.53|12816.95|12816.95|12816.53|12816.53|0
1650356110000|2022-04-19 08:15:10|12816.11|12816.11|12816.11|12816.11|12816.11|12816.11|12816.11|12816.11|0
1650356130000|2022-04-19 08:15:30|12810.19|12810.19|12810.19|12810.19|12810.19|12810.19|12810.19|12810.19|0
1650356140000|2022-04-19 08:15:40|12806.24|12806.24|12806.24|12806.24|12806.24|12806.24|12806.24|12806.24|0
1650356160000|2022-04-19 08:16:00|12812.16|12812.16|12808.21|12808.21|12812.16|12812.16|12808.21|12808.21|0
1650356180000|2022-04-19 08:16:20|12807.61|12807.61|12803.66|12803.66|12807.61|12807.61|12803.66|12803.66|0
1650356280000|2022-04-19 08:18:00|12802.98|12802.98|12801|12801|12802.98|12802.98|12801|12801|0
1650356300000|2022-04-19 08:18:20|12801.54|12801.54|12802.61|12802.61|12802.61|12802.61|12801.54|12801.54|0
1650356310000|2022-04-19 08:18:30|12802.07|12802.07|12802.07|12802.07|12802.07|12802.07|12802.07|12802.07|0
1650356320000|2022-04-19 08:18:40|12802.76|12802.76|12802.76|12802.76|12802.76|12802.76|12802.76|12802.76|0
1650356370000|2022-04-19 08:19:30|12803.83|12803.83|12803.83|12803.83|12803.83|12803.83|12803.83|12803.83|0
1650356380000|2022-04-19 08:19:40|12802.62|12802.62|12802.62|12802.62|12802.62|12802.62|12802.62|12802.62|0
1650356390000|2022-04-19 08:19:50|12801.55|12801.55|12801.55|12801.55|12801.55|12801.55|12801.55|12801.55|0
1650356400000|2022-04-19 08:20:00|12803.53|12803.53|12800.79|12800.79|12803.53|12803.53|12800.79|12800.79|0
1650356420000|2022-04-19 08:20:20|12804.74|12804.74|12804.74|12804.74|12804.74|12804.74|12804.74|12804.74|0
1650356450000|2022-04-19 08:20:50|12802.77|12802.77|12802.08|12802.08|12802.77|12802.77|12802.08|12802.08|0
1650356460000|2022-04-19 08:21:00|12803.89|12803.89|12803.89|12803.89|12803.89|12803.89|12803.89|12803.89|0
1650356480000|2022-04-19 08:21:20|12804.57|12804.57|12806.55|12806.55|12806.55|12806.55|12804.57|12804.57|0
1650356540000|2022-04-19 08:22:20|12804.57|12804.57|12802.97|12802.97|12804.57|12804.57|12802.97|12802.97|0
1650356550000|2022-04-19 08:22:30|12801.89|12801.89|12802.97|12802.97|12802.97|12802.97|12801.89|12801.89|0
1650356560000|2022-04-19 08:22:40|12799.02|12799.02|12797.94|12797.94|12799.02|12799.02|12797.94|12797.94|0
1650356580000|2022-04-19 08:23:00|12798.55|12798.55|12798.55|12798.55|12798.55|12798.55|12798.55|12798.55|0
1650356610000|2022-04-19 08:23:30|12798.01|12798.01|12796.04|12796.04|12798.01|12798.01|12796.04|12796.04|0
1650356640000|2022-04-19 08:24:00|12799.98|12799.98|12799.98|12799.98|12799.98|12799.98|12799.98|12799.98|0
1650356650000|2022-04-19 08:24:10|12798.78|12798.78|12798.78|12798.78|12798.78|12798.78|12798.78|12798.78|0
1650356680000|2022-04-19 08:24:40|12788.91|12788.91|12786.93|12786.93|12788.91|12788.91|12786.93|12786.93|0
1650356690000|2022-04-19 08:24:50|12785.57|12785.57|12785.57|12785.57|12785.57|12785.57|12785.57|12785.57|0
1650356700000|2022-04-19 08:25:00|12784.88|12784.88|12786.86|12786.86|12786.86|12786.86|12784.88|12784.88|0
1650356710000|2022-04-19 08:25:10|12788.83|12788.83|12788.83|12788.83|12788.83|12788.83|12788.83|12788.83|0
1650356810000|2022-04-19 08:26:50|12790.81|12790.81|12795.44|12795.44|12795.44|12795.44|12790.81|12790.81|0
1650356820000|2022-04-19 08:27:00|12794.75|12794.75|12794.75|12794.75|12794.75|12794.75|12794.75|12794.75|0
1650356840000|2022-04-19 08:27:20|12795.44|12795.44|12795.44|12795.44|12795.44|12795.44|12795.44|12795.44|0
1650356880000|2022-04-19 08:28:00|12799.39|12799.39|12799.39|12799.39|12799.39|12799.39|12799.39|12799.39|0
1650356990000|2022-04-19 08:29:50|12795.44|12795.44|12795.44|12795.44|12795.44|12795.44|12795.44|12795.44|0
1650357000000|2022-04-19 08:30:00|12796.12|12796.12|12796.12|12796.12|12796.12|12796.12|12796.12|12796.12|0
1650357070000|2022-04-19 08:31:10|12788.22|12788.22|12788.22|12788.22|12788.22|12788.22|12788.22|12788.22|0
1650357100000|2022-04-19 08:31:40|12789.59|12789.59|12790.27|12790.27|12790.27|12790.27|12789.59|12789.59|0
1650357120000|2022-04-19 08:32:00|12788.3|12788.3|12786.33|12786.33|12788.3|12788.3|12786.33|12786.33|0
1650357140000|2022-04-19 08:32:20|12785.12|12785.12|12785.12|12785.12|12785.12|12785.12|12785.12|12785.12|0
1650357220000|2022-04-19 08:33:40|12782.98|12782.98|12782.98|12782.98|12782.98|12782.98|12782.98|12782.98|0
1650357270000|2022-04-19 08:34:30|12783.82|12783.82|12783.82|12783.82|12783.82|12783.82|12783.82|12783.82|0
1650357280000|2022-04-19 08:34:40|12784.24|12784.24|12784.24|12784.24|12784.24|12784.24|12784.24|12784.24|0
1650357290000|2022-04-19 08:34:50|12785.31|12785.31|12785.31|12785.31|12785.31|12785.31|12785.31|12785.31|0
1650357300000|2022-04-19 08:35:00|12784.89|12784.89|12784.89|12784.89|12784.89|12784.89|12784.89|12784.89|0
1650357320000|2022-04-19 08:35:20|12782.91|12782.91|12782.91|12782.91|12782.91|12782.91|12782.91|12782.91|0
1650357340000|2022-04-19 08:35:40|12782.23|12782.23|12782.23|12782.23|12782.23|12782.23|12782.23|12782.23|0
1650357350000|2022-04-19 08:35:50|12781.55|12781.55|12781.55|12781.55|12781.55|12781.55|12781.55|12781.55|0
1650357390000|2022-04-19 08:36:30|12782.81|12782.81|12782.81|12782.81|12782.81|12782.81|12782.81|12782.81|0
1650357450000|2022-04-19 08:37:30|12782.12|12782.12|12782.12|12782.12|12782.12|12782.12|12782.12|12782.12|0
1650357470000|2022-04-19 08:37:50|12784.78|12784.78|12784.78|12784.78|12784.78|12784.78|12784.78|12784.78|0
1650357520000|2022-04-19 08:38:40|12782.81|12782.81|12782.81|12782.81|12782.81|12782.81|12782.81|12782.81|0
1650357600000|2022-04-19 08:40:00|12780.83|12780.83|12780.83|12780.83|12780.83|12780.83|12780.83|12780.83|0
1650357630000|2022-04-19 08:40:30|12780.15|12780.15|12780.83|12780.83|12780.83|12780.83|12780.15|12780.15|0
1650357690000|2022-04-19 08:41:30|12779.6|12779.6|12779.6|12779.6|12779.6|12779.6|12779.6|12779.6|0
1650357720000|2022-04-19 08:42:00|12783.55|12783.55|12783.55|12783.55|12783.55|12783.55|12783.55|12783.55|0
1650357790000|2022-04-19 08:43:10|12784.92|12784.92|12784.92|12784.92|12784.92|12784.92|12784.92|12784.92|0
1650357840000|2022-04-19 08:44:00|12784.23|12784.23|12784.92|12784.92|12784.92|12784.92|12784.23|12784.23|0
1650357850000|2022-04-19 08:44:10|12778.99|12778.99|12778.46|12778.46|12778.99|12778.99|12778.46|12778.46|0
1650357870000|2022-04-19 08:44:30|12777.2|12777.2|12777.2|12777.2|12777.2|12777.2|12777.2|12777.2|0
1650357900000|2022-04-19 08:45:00|12776.51|12776.51|12776.51|12776.51|12776.51|12776.51|12776.51|12776.51|0
1650357910000|2022-04-19 08:45:10|12775.83|12775.83|12777.44|12777.44|12777.44|12777.44|12775.83|12775.83|0
1650357930000|2022-04-19 08:45:30|12776.84|12776.84|12776.84|12776.84|12776.84|12776.84|12776.84|12776.84|0
1650358000000|2022-04-19 08:46:40|12774.86|12774.86|12766.81|12766.81|12774.86|12774.86|12766.81|12766.81|0
1650358020000|2022-04-19 08:47:00|12766.27|12766.27|12766.7|12766.7|12766.7|12766.7|12766.27|12766.27|0
1650358030000|2022-04-19 08:47:10|12766.27|12766.27|12766.27|12766.27|12766.27|12766.27|12766.27|12766.27|0
1650358040000|2022-04-19 08:47:20|12767.35|12767.35|12767.35|12767.35|12767.35|12767.35|12767.35|12767.35|0
1650358050000|2022-04-19 08:47:30|12766.74|12766.74|12766.74|12766.74|12766.74|12766.74|12766.74|12766.74|0
1650358060000|2022-04-19 08:47:40|12766.21|12766.21|12763.47|12763.47|12770.16|12770.16|12763.47|12763.47|0
1650358100000|2022-04-19 08:48:20|12763.05|12763.05|12763.05|12763.05|12763.05|12763.05|12763.05|12763.05|0
1650358160000|2022-04-19 08:49:20|12757.13|12757.13|12757.13|12757.13|12757.13|12757.13|12757.13|12757.13|0
1650358210000|2022-04-19 08:50:10|12758.5|12758.5|12758.5|12758.5|12758.5|12758.5|12758.5|12758.5|0
1650358250000|2022-04-19 08:50:50|12757.13|12757.13|12757.13|12757.13|12757.13|12757.13|12757.13|12757.13|0
1650358260000|2022-04-19 08:51:00|12756.45|12756.45|12756.45|12756.45|12756.45|12756.45|12756.45|12756.45|0
1650358270000|2022-04-19 08:51:10|12757.81|12757.81|12757.81|12757.81|12757.81|12757.81|12757.81|12757.81|0
1650358310000|2022-04-19 08:51:50|12751.89|12751.89|12755.84|12755.84|12755.84|12755.84|12751.89|12751.89|0
1650358340000|2022-04-19 08:52:20|12755.3|12755.3|12755.3|12755.3|12755.3|12755.3|12755.3|12755.3|0
1650358350000|2022-04-19 08:52:30|12759.25|12759.25|12759.25|12759.25|12759.25|12759.25|12759.25|12759.25|0
1650358360000|2022-04-19 08:52:40|12761.99|12761.99|12766.62|12766.62|12766.62|12766.62|12761.99|12761.99|0
1650358370000|2022-04-19 08:52:50|12765.94|12765.94|12765.94|12765.94|12765.94|12765.94|12765.94|12765.94|0
1650358390000|2022-04-19 08:53:10|12761.99|12761.99|12761.99|12761.99|12761.99|12761.99|12761.99|12761.99|0
1650358400000|2022-04-19 08:53:20|12761.3|12761.3|12761.99|12761.99|12761.99|12761.99|12761.3|12761.3|0
1650358420000|2022-04-19 08:53:40|12762.67|12762.67|12762.67|12762.67|12762.67|12762.67|12762.67|12762.67|0
1650358430000|2022-04-19 08:53:50|12761.99|12761.99|12761.99|12761.99|12761.99|12761.99|12761.99|12761.99|0
1650358460000|2022-04-19 08:54:20|12762.67|12762.67|12762.67|12762.67|12762.67|12762.67|12762.67|12762.67|0
1650358470000|2022-04-19 08:54:30|12761.99|12761.99|12754.77|12754.77|12761.99|12761.99|12754.09|12754.09|0
1650358480000|2022-04-19 08:54:40|12752.8|12752.8|12752.8|12752.8|12752.8|12752.8|12750.82|12750.82|0
1650358490000|2022-04-19 08:54:50|12753.48|12753.48|12753.48|12753.48|12753.48|12753.48|12753.48|12753.48|0
1650358510000|2022-04-19 08:55:10|12754.16|12754.16|12754.16|12754.16|12754.16|12754.16|12754.16|12754.16|0
1650358520000|2022-04-19 08:55:20|12754.85|12754.85|12763.43|12763.43|12765.4|12765.4|12754.85|12754.85|0
1650358540000|2022-04-19 08:55:40|12764.8|12764.8|12764.8|12764.8|12764.8|12764.8|12764.8|12764.8|0
1650358550000|2022-04-19 08:55:50|12764.11|12764.11|12764.8|12764.8|12764.8|12764.8|12764.11|12764.11|0
1650358570000|2022-04-19 08:56:10|12766.16|12766.16|12766.16|12766.16|12766.16|12766.16|12766.16|12766.16|0
1650358580000|2022-04-19 08:56:20|12764.8|12764.8|12764.8|12764.8|12764.8|12764.8|12764.8|12764.8|0
1650358590000|2022-04-19 08:56:30|12764.11|12764.11|12764.11|12764.11|12764.11|12764.11|12764.11|12764.11|0
1650358610000|2022-04-19 08:56:50|12761.97|12761.97|12761.97|12761.97|12761.97|12761.97|12761.97|12761.97|0
1650358630000|2022-04-19 08:57:10|12762.81|12762.81|12762.81|12762.81|12762.81|12762.81|12762.81|12762.81|0
1650358680000|2022-04-19 08:58:00|12763.49|12763.49|12763.49|12763.49|12763.49|12763.49|12763.49|12763.49|0
1650358700000|2022-04-19 08:58:20|12764.86|12764.86|12764.86|12764.86|12764.86|12764.86|12764.86|12764.86|0
1650358710000|2022-04-19 08:58:30|12764.18|12764.18|12764.18|12764.18|12764.18|12764.18|12764.18|12764.18|0
1650358740000|2022-04-19 08:59:00|12758.25|12758.25|12756.28|12756.28|12758.25|12758.25|12756.28|12756.28|0
1650358750000|2022-04-19 08:59:10|12756.96|12756.96|12756.96|12756.96|12756.96|12756.96|12756.96|12756.96|0
1650358770000|2022-04-19 08:59:30|12758.03|12758.03|12758.03|12758.03|12758.03|12758.03|12758.03|12758.03|0
1650358780000|2022-04-19 08:59:40|12758.72|12758.72|12759.4|12759.4|12759.4|12759.4|12758.72|12758.72|0
1650358790000|2022-04-19 08:59:50|12760.77|12760.77|12760.77|12760.77|12760.77|12760.77|12760.77|12760.77|0
1650358800000|2022-04-19 09:00:00|12761.45|12761.45|12761.45|12761.45|12761.45|12761.45|12761.45|12761.45|0
1650358810000|2022-04-19 09:00:10|12762.14|12762.14|12762.14|12762.14|12762.14|12762.14|12762.14|12762.14|0
1650358850000|2022-04-19 09:00:50|12761.45|12761.45|12759.48|12759.48|12763.43|12763.43|12759.48|12759.48|0
1650358980000|2022-04-19 09:03:00|12760.16|12760.16|12760.16|12760.16|12760.16|12760.16|12760.16|12760.16|0
1650359000000|2022-04-19 09:03:20|12759.34|12759.34|12759.34|12759.34|12759.34|12759.34|12759.34|12759.34|0
1650359010000|2022-04-19 09:03:30|12758.93|12758.93|12761.59|12761.59|12761.59|12761.59|12758.93|12758.93|0
1650359020000|2022-04-19 09:03:40|12760.9|12760.9|12761.59|12761.59|12761.59|12761.59|12760.9|12760.9|0
1650359050000|2022-04-19 09:04:10|12759.61|12759.61|12759.61|12759.61|12759.61|12759.61|12759.61|12759.61|0
1650359170000|2022-04-19 09:06:10|12760.3|12760.3|12760.3|12760.3|12760.3|12760.3|12760.3|12760.3|0
1650359200000|2022-04-19 09:06:40|12758.93|12758.93|12758.93|12758.93|12758.93|12758.93|12758.93|12758.93|0
1650359250000|2022-04-19 09:07:30|12760.9|12760.9|12760.22|12760.22|12760.9|12760.9|12760.22|12760.22|0
1650359260000|2022-04-19 09:07:40|12758.25|12758.25|12758.25|12758.25|12758.25|12758.25|12758.25|12758.25|0
1650359290000|2022-04-19 09:08:10|12762.2|12762.2|12762.2|12762.2|12762.2|12762.2|12762.2|12762.2|0
1650359310000|2022-04-19 09:08:30|12762.61|12762.61|12758.25|12758.25|12762.61|12762.61|12758.25|12758.25|0
1650359340000|2022-04-19 09:09:00|12756.27|12756.27|12760.22|12760.22|12760.22|12760.22|12756.27|12756.27|0
1650359430000|2022-04-19 09:10:30|12754.3|12754.3|12754.3|12754.3|12754.3|12754.3|12754.3|12754.3|0
1650359460000|2022-04-19 09:11:00|12750.35|12750.35|12750.35|12750.35|12750.35|12750.35|12750.35|12750.35|0
1650359470000|2022-04-19 09:11:10|12748.3|12748.3|12748.3|12748.3|12748.3|12748.3|12747.61|12747.61|0
1650359530000|2022-04-19 09:12:10|12746.93|12746.93|12746.93|12746.93|12746.93|12746.93|12746.93|12746.93|0
1650359550000|2022-04-19 09:12:30|12747.61|12747.61|12748.3|12748.3|12748.3|12748.3|12747.61|12747.61|0
1650359560000|2022-04-19 09:12:40|12748.72|12748.72|12748.72|12748.72|12748.72|12748.72|12748.72|12748.72|0
1650359570000|2022-04-19 09:12:50|12747.35|12747.35|12746.51|12746.51|12747.35|12747.35|12746.51|12746.51|0
1650359620000|2022-04-19 09:13:40|12748.48|12748.48|12749.85|12749.85|12749.85|12749.85|12748.48|12748.48|0
1650359670000|2022-04-19 09:14:30|12750.67|12750.67|12750.67|12750.67|12750.67|12750.67|12750.67|12750.67|0
1650359700000|2022-04-19 09:15:00|12744.75|12744.75|12744.75|12744.75|12744.75|12744.75|12744.75|12744.75|0
1650359720000|2022-04-19 09:15:20|12744.07|12744.07|12744.07|12744.07|12744.07|12744.07|12744.07|12744.07|0
1650359750000|2022-04-19 09:15:50|12744.49|12744.49|12744.49|12744.49|12744.49|12744.49|12744.49|12744.49|0
1650359790000|2022-04-19 09:16:30|12743.8|12743.8|12743.8|12743.8|12743.8|12743.8|12743.8|12743.8|0
1650359800000|2022-04-19 09:16:40|12737.88|12737.88|12737.2|12737.2|12737.88|12737.88|12737.2|12737.2|0
1650359810000|2022-04-19 09:16:50|12735.05|12735.05|12733.44|12733.44|12735.05|12735.05|12733.44|12733.44|0
1650359890000|2022-04-19 09:18:10|12737.54|12737.54|12737.54|12737.54|12737.54|12737.54|12737.54|12737.54|0
1650359930000|2022-04-19 09:18:50|12736.18|12736.18|12736.18|12736.18|12736.18|12736.18|12736.18|12736.18|0
1650359950000|2022-04-19 09:19:10|12735.49|12735.49|12735.49|12735.49|12735.49|12735.49|12735.49|12735.49|0
1650359960000|2022-04-19 09:19:20|12733.52|12733.52|12728.89|12728.89|12733.52|12733.52|12728.89|12728.89|0
1650360010000|2022-04-19 09:20:10|12726.91|12726.91|12726.91|12726.91|12726.91|12726.91|12726.91|12726.91|0
1650360040000|2022-04-19 09:20:40|12732.84|12732.84|12726.91|12726.91|12732.84|12732.84|12726.91|12726.91|0
1650360050000|2022-04-19 09:20:50|12732.84|12732.84|12732.84|12732.84|12732.84|12732.84|12732.84|12732.84|0
1650360110000|2022-04-19 09:21:50|12731.47|12731.47|12731.47|12731.47|12731.47|12731.47|12731.47|12731.47|0
1650360130000|2022-04-19 09:22:10|12732.15|12732.15|12732.15|12732.15|12732.15|12732.15|12732.15|12732.15|0
1650360150000|2022-04-19 09:22:30|12728.2|12728.2|12726.97|12726.97|12728.2|12728.2|12726.97|12726.97|0
1650360160000|2022-04-19 09:22:40|12725.9|12725.9|12725.9|12725.9|12725.9|12725.9|12725.9|12725.9|0
1650360190000|2022-04-19 09:23:10|12727.27|12727.27|12725.9|12725.9|12727.27|12727.27|12725.9|12725.9|0
1650360200000|2022-04-19 09:23:20|12726.58|12726.58|12727.27|12727.27|12727.27|12727.27|12726.58|12726.58|0
1650360210000|2022-04-19 09:23:30|12727.95|12727.95|12727.95|12727.95|12727.95|12727.95|12727.95|12727.95|0
1650360220000|2022-04-19 09:23:40|12724|12724|12724|12724|12724|12724|12724|12724|0
1650360240000|2022-04-19 09:24:00|12721.95|12721.95|12721.95|12721.95|12721.95|12721.95|12721.95|12721.95|0
1650360250000|2022-04-19 09:24:10|12720.58|12720.58|12715.87|12715.87|12720.58|12720.58|12715.87|12715.87|0
1650360260000|2022-04-19 09:24:20|12714.07|12714.07|12714.07|12714.07|12714.07|12714.07|12714.07|12714.07|0
1650360280000|2022-04-19 09:24:40|12712.7|12712.7|12712.7|12712.7|12712.7|12712.7|12712.7|12712.7|0
1650360300000|2022-04-19 09:25:00|12710.65|12710.65|12700.7|12700.7|12710.65|12710.65|12700.7|12700.7|0
1650360320000|2022-04-19 09:25:20|12699.33|12699.33|12701.3|12701.3|12701.3|12701.3|12699.33|12699.33|0
1650360330000|2022-04-19 09:25:30|12700.62|12700.62|12700.62|12700.62|12700.62|12700.62|12700.62|12700.62|0
1650360350000|2022-04-19 09:25:50|12704.04|12704.04|12706.77|12706.77|12706.77|12706.77|12704.04|12704.04|0
1650360360000|2022-04-19 09:26:00|12704.8|12704.8|12704.8|12704.8|12704.8|12704.8|12704.8|12704.8|0
1650360390000|2022-04-19 09:26:30|12703.98|12703.98|12703.15|12703.15|12703.98|12703.98|12703.15|12703.15|0
1650360400000|2022-04-19 09:26:40|12699.21|12699.21|12699.21|12699.21|12699.21|12699.21|12699.21|12699.21|0
1650360440000|2022-04-19 09:27:20|12693.05|12693.05|12691.83|12691.83|12693.05|12693.05|12691.83|12691.83|0
1650360450000|2022-04-19 09:27:30|12689.86|12689.86|12689.86|12689.86|12689.86|12689.86|12689.86|12689.86|0
1650360460000|2022-04-19 09:27:40|12689.32|12689.32|12686.81|12686.81|12689.32|12689.32|12686.81|12686.81|0
1650360480000|2022-04-19 09:28:00|12688.79|12688.79|12687.95|12687.95|12688.79|12688.79|12687.95|12687.95|0
1650360520000|2022-04-19 09:28:40|12686.26|12686.26|12686.26|12686.26|12686.26|12686.26|12686.26|12686.26|0
1650360550000|2022-04-19 09:29:10|12688.24|12688.24|12688.24|12688.24|12688.24|12688.24|12688.24|12688.24|0
1650360560000|2022-04-19 09:29:20|12684.82|12684.82|12684.82|12684.82|12684.82|12684.82|12684.82|12684.82|0
1650360600000|2022-04-19 09:30:00|12686.46|12686.46|12688.85|12688.85|12688.85|12688.85|12686.46|12686.46|0
1650360630000|2022-04-19 09:30:30|12687.48|12687.48|12687.48|12687.48|12687.48|12687.48|12687.48|12687.48|0
1650360640000|2022-04-19 09:30:40|12681.56|12681.56|12681.56|12681.56|12681.56|12681.56|12681.56|12681.56|0
1650360660000|2022-04-19 09:31:00|12682.79|12682.79|12681.97|12681.97|12682.79|12682.79|12681.97|12681.97|0
1650360670000|2022-04-19 09:31:10|12680.9|12680.9|12680.9|12680.9|12680.9|12680.9|12680.9|12680.9|0
1650360690000|2022-04-19 09:31:30|12684.85|12684.85|12684.85|12684.85|12684.85|12684.85|12684.85|12684.85|0
1650360710000|2022-04-19 09:31:50|12684.16|12684.16|12684.16|12684.16|12684.16|12684.16|12684.16|12684.16|0
1650360730000|2022-04-19 09:32:10|12686.14|12686.14|12686.14|12686.14|12686.14|12686.14|12686.14|12686.14|0
1650360830000|2022-04-19 09:33:50|12687.5|12687.5|12687.5|12687.5|12687.5|12687.5|12687.5|12687.5|0
1650360880000|2022-04-19 09:34:40|12689.61|12689.61|12689.61|12689.61|12689.61|12689.61|12689.61|12689.61|0
1650360910000|2022-04-19 09:35:10|12693.55|12693.55|12693.55|12693.55|12693.55|12693.55|12693.55|12693.55|0
1650360940000|2022-04-19 09:35:40|12695.53|12695.53|12695.53|12695.53|12695.53|12695.53|12695.53|12695.53|0
1650360950000|2022-04-19 09:35:50|12699.48|12699.48|12699.48|12699.48|12699.48|12699.48|12699.48|12699.48|0
1650360980000|2022-04-19 09:36:20|12696.74|12696.74|12696.74|12696.74|12696.74|12696.74|12696.74|12696.74|0
1650361010000|2022-04-19 09:36:50|12694.77|12694.77|12692.79|12692.79|12694.77|12694.77|12692.79|12692.79|0
1650361020000|2022-04-19 09:37:00|12688.85|12688.85|12688.85|12688.85|12688.85|12688.85|12688.85|12688.85|0
1650361070000|2022-04-19 09:37:50|12684.74|12684.74|12682.01|12682.01|12684.74|12684.74|12682.01|12682.01|0
1650361090000|2022-04-19 09:38:10|12681.41|12681.41|12682.55|12682.55|12682.55|12682.55|12681.41|12681.41|0
1650361150000|2022-04-19 09:39:10|12683.23|12683.23|12683.91|12683.91|12683.91|12683.91|12683.23|12683.23|0
1650361170000|2022-04-19 09:39:30|12684.6|12684.6|12684.6|12684.6|12684.6|12684.6|12684.6|12684.6|0
1650361240000|2022-04-19 09:40:40|12677.99|12677.99|12677.99|12677.99|12677.99|12677.99|12677.99|12677.99|0
1650361250000|2022-04-19 09:40:50|12676.62|12676.62|12676.62|12676.62|12676.62|12676.62|12676.62|12676.62|0
1650361330000|2022-04-19 09:42:10|12677.22|12677.22|12677.91|12677.91|12677.91|12677.91|12677.22|12677.22|0
1650361340000|2022-04-19 09:42:20|12679.88|12679.88|12679.88|12679.88|12679.88|12679.88|12679.88|12679.88|0
1650361350000|2022-04-19 09:42:30|12677.91|12677.91|12677.91|12677.91|12677.91|12677.91|12677.91|12677.91|0
1650361400000|2022-04-19 09:43:20|12679.88|12679.88|12681.86|12681.86|12681.86|12681.86|12679.88|12679.88|0
1650361490000|2022-04-19 09:44:50|12685.28|12685.28|12685.28|12685.28|12685.28|12685.28|12685.28|12685.28|0
1650361570000|2022-04-19 09:46:10|12684.59|12684.59|12684.59|12684.59|12684.59|12684.59|12684.59|12684.59|0
1650361600000|2022-04-19 09:46:40|12692.49|12692.49|12692.49|12692.49|12692.49|12692.49|12692.49|12692.49|0
1650361610000|2022-04-19 09:46:50|12693.17|12693.17|12694.54|12694.54|12694.54|12694.54|12693.17|12693.17|0
1650361640000|2022-04-19 09:47:20|12700.46|12700.46|12698.49|12698.49|12700.46|12700.46|12698.49|12698.49|0
1650361700000|2022-04-19 09:48:20|12699.72|12699.72|12699.72|12699.72|12699.72|12699.72|12699.72|12699.72|0
1650361730000|2022-04-19 09:48:50|12698.35|12698.35|12698.35|12698.35|12698.35|12698.35|12698.35|12698.35|0
1650361750000|2022-04-19 09:49:10|12697.67|12697.67|12697.67|12697.67|12697.67|12697.67|12697.67|12697.67|0
1650361770000|2022-04-19 09:49:30|12703.14|12703.14|12705.19|12705.19|12705.19|12705.19|12703.14|12703.14|0
1650361810000|2022-04-19 09:50:10|12703.58|12703.58|12703.58|12703.58|12703.58|12703.58|12703.58|12703.58|0
1650361820000|2022-04-19 09:50:20|12709.5|12709.5|12710.58|12710.58|12710.58|12710.58|12709.5|12709.5|0
1650361850000|2022-04-19 09:50:50|12707.84|12707.84|12707.84|12707.84|12707.84|12707.84|12707.84|12707.84|0
1650361860000|2022-04-19 09:51:00|12707.16|12707.16|12705.48|12705.48|12707.16|12707.16|12705.48|12705.48|0
1650361870000|2022-04-19 09:51:10|12703.43|12703.43|12703.43|12703.43|12703.43|12703.43|12703.43|12703.43|0
1650361890000|2022-04-19 09:51:30|12701.78|12701.78|12701.78|12701.78|12701.78|12701.78|12701.78|12701.78|0
1650361900000|2022-04-19 09:51:40|12702.47|12702.47|12702.47|12702.47|12702.47|12702.47|12702.47|12702.47|0
1650361910000|2022-04-19 09:51:50|12698.52|12698.52|12698.52|12698.52|12698.52|12698.52|12698.52|12698.52|0
1650362020000|2022-04-19 09:53:40|12697.84|12697.84|12697.84|12697.84|12697.84|12697.84|12697.84|12697.84|0
1650362050000|2022-04-19 09:54:10|12699.52|12699.52|12699.52|12699.52|12699.52|12699.52|12699.52|12699.52|0
1650362060000|2022-04-19 09:54:20|12698.83|12698.83|12698.83|12698.83|12698.83|12698.83|12698.83|12698.83|0
1650362080000|2022-04-19 09:54:40|12698.15|12698.15|12698.15|12698.15|12698.15|12698.15|12698.15|12698.15|0
1650362110000|2022-04-19 09:55:10|12697.73|12697.73|12697.73|12697.73|12697.73|12697.73|12697.73|12697.73|0
1650362130000|2022-04-19 09:55:30|12699.78|12699.78|12699.78|12699.78|12699.78|12699.78|12699.78|12699.78|0
1650362140000|2022-04-19 09:55:40|12701.83|12701.83|12701.15|12701.15|12701.83|12701.83|12699.1|12699.1|0
1650362160000|2022-04-19 09:56:00|12703.12|12703.12|12703.12|12703.12|12703.12|12703.12|12703.12|12703.12|0
1650362190000|2022-04-19 09:56:30|12702.44|12702.44|12702.44|12702.44|12702.44|12702.44|12702.44|12702.44|0
1650362230000|2022-04-19 09:57:10|12706.39|12706.39|12706.39|12706.39|12706.39|12706.39|12706.39|12706.39|0
1650362240000|2022-04-19 09:57:20|12708.44|12708.44|12709.12|12709.12|12709.12|12709.12|12708.44|12708.44|0
1650362250000|2022-04-19 09:57:30|12710.49|12710.49|12710.49|12710.49|12710.49|12710.49|12710.49|12710.49|0
1650362290000|2022-04-19 09:58:10|12711.03|12711.03|12711.03|12711.03|12711.03|12711.03|12711.03|12711.03|0
1650362300000|2022-04-19 09:58:20|12708.97|12708.97|12708.97|12708.97|12708.97|12708.97|12708.97|12708.97|0
1650362310000|2022-04-19 09:58:30|12708.29|12708.29|12708.29|12708.29|12708.29|12708.29|12708.29|12708.29|0
1650362330000|2022-04-19 09:58:50|12709.66|12709.66|12710.34|12710.34|12710.34|12710.34|12709.66|12709.66|0
1650362350000|2022-04-19 09:59:10|12711.03|12711.03|12708.97|12708.97|12711.03|12711.03|12708.97|12708.97|0
1650362390000|2022-04-19 09:59:50|12703.05|12703.05|12701.08|12701.08|12703.05|12703.05|12701.08|12701.08|0
1650362400000|2022-04-19 10:00:00|12700.39|12700.39|12700.39|12700.39|12700.39|12700.39|12700.39|12700.39|0
1650362410000|2022-04-19 10:00:10|12704.34|12704.34|12704.34|12704.34|12704.34|12704.34|12704.34|12704.34|0
1650362430000|2022-04-19 10:00:30|12707.96|12707.96|12707.96|12707.96|12707.96|12707.96|12707.96|12707.96|0
1650362490000|2022-04-19 10:01:30|12707.35|12707.35|12708.59|12708.59|12708.59|12708.59|12707.35|12707.35|0
1650362510000|2022-04-19 10:01:50|12710.64|12710.64|12710.64|12710.64|12710.64|12710.64|12710.64|12710.64|0
1650362520000|2022-04-19 10:02:00|12712|12712|12712|12712|12712|12712|12711.32|12711.32|0
1650362530000|2022-04-19 10:02:10|12711.32|12711.32|12711.32|12711.32|12711.32|12711.32|12711.32|12711.32|0
1650362540000|2022-04-19 10:02:20|12710.64|12710.64|12709.27|12709.27|12710.64|12710.64|12709.27|12709.27|0
1650362550000|2022-04-19 10:02:30|12709.95|12709.95|12706.69|12706.69|12710.64|12710.64|12706.69|12706.69|0
1650362560000|2022-04-19 10:02:40|12706|12706|12707.37|12707.37|12707.37|12707.37|12706|12706|0
1650362570000|2022-04-19 10:02:50|12708.74|12708.74|12708.06|12708.06|12708.74|12708.74|12708.06|12708.06|0
1650362580000|2022-04-19 10:03:00|12707.37|12707.37|12708.06|12708.06|12708.06|12708.06|12707.37|12707.37|0
1650362590000|2022-04-19 10:03:10|12706.69|12706.69|12706.69|12706.69|12706.69|12706.69|12706.69|12706.69|0
1650362610000|2022-04-19 10:03:30|12707.37|12707.37|12706.69|12706.69|12707.37|12707.37|12706.69|12706.69|0
1650362680000|2022-04-19 10:04:40|12709.1|12709.1|12709.1|12709.1|12709.1|12709.1|12709.1|12709.1|0
1650362740000|2022-04-19 10:05:40|12713.05|12713.05|12713.05|12713.05|12713.05|12713.05|12713.05|12713.05|0
1650362760000|2022-04-19 10:06:00|12712.36|12712.36|12712.36|12712.36|12712.36|12712.36|12712.36|12712.36|0
1650362830000|2022-04-19 10:07:10|12711.68|12711.68|12711.68|12711.68|12711.68|12711.68|12711.68|12711.68|0
1650362850000|2022-04-19 10:07:30|12713.05|12713.05|12715.1|12715.1|12715.1|12715.1|12713.05|12713.05|0
1650362910000|2022-04-19 10:08:30|12713.89|12713.89|12713.89|12713.89|12713.89|12713.89|12713.89|12713.89|0
1650362930000|2022-04-19 10:08:50|12713.21|12713.21|12714.58|12714.58|12714.58|12714.58|12713.21|12713.21|0
1650362960000|2022-04-19 10:09:20|12712.6|12712.6|12712.6|12712.6|12712.6|12712.6|12712.6|12712.6|0
1650363000000|2022-04-19 10:10:00|12711.92|12711.92|12711.92|12711.92|12711.92|12711.92|12711.92|12711.92|0
1650363010000|2022-04-19 10:10:10|12713.97|12713.97|12713.97|12713.97|12713.97|12713.97|12713.97|12713.97|0
1650363020000|2022-04-19 10:10:20|12713.29|12713.29|12711.92|12711.92|12713.29|12713.29|12711.92|12711.92|0
1650363030000|2022-04-19 10:10:30|12711.23|12711.23|12711.23|12711.23|12711.23|12711.23|12711.23|12711.23|0
1650363040000|2022-04-19 10:10:40|12711.92|12711.92|12706|12706|12711.92|12711.92|12706|12706|0
1650363060000|2022-04-19 10:11:00|12703.85|12703.85|12703.85|12703.85|12703.85|12703.85|12703.85|12703.85|0
1650363070000|2022-04-19 10:11:10|12704.53|12704.53|12705.22|12705.22|12705.22|12705.22|12704.53|12704.53|0
1650363090000|2022-04-19 10:11:30|12707.19|12707.19|12707.19|12707.19|12707.19|12707.19|12707.19|12707.19|0
1650363190000|2022-04-19 10:13:10|12707.88|12707.88|12707.88|12707.88|12707.88|12707.88|12707.88|12707.88|0
1650363240000|2022-04-19 10:14:00|12708.3|12708.3|12708.83|12708.83|12708.83|12708.83|12708.3|12708.3|0
1650363250000|2022-04-19 10:14:10|12712.78|12712.78|12712.78|12712.78|12712.78|12712.78|12712.78|12712.78|0
1650363320000|2022-04-19 10:15:20|12714.15|12714.15|12714.15|12714.15|12714.15|12714.15|12714.15|12714.15|0
1650363370000|2022-04-19 10:16:10|12714.83|12714.83|12714.83|12714.83|12714.83|12714.83|12714.83|12714.83|0
1650363440000|2022-04-19 10:17:20|12716.81|12716.81|12716.81|12716.81|12716.81|12716.81|12716.81|12716.81|0
1650363460000|2022-04-19 10:17:40|12722.73|12722.73|12722.73|12722.73|12722.73|12722.73|12722.73|12722.73|0
1650363490000|2022-04-19 10:18:10|12724.1|12724.1|12724.1|12724.1|12724.1|12724.1|12724.1|12724.1|0
1650363500000|2022-04-19 10:18:20|12725.46|12725.46|12725.46|12725.46|12725.46|12725.46|12725.46|12725.46|0
1650363530000|2022-04-19 10:18:50|12724.1|12724.1|12724.1|12724.1|12724.1|12724.1|12724.1|12724.1|0
1650363540000|2022-04-19 10:19:00|12723.41|12723.41|12723.41|12723.41|12723.41|12723.41|12723.41|12723.41|0
1650363580000|2022-04-19 10:19:40|12724.78|12724.78|12724.78|12724.78|12724.78|12724.78|12724.78|12724.78|0
1650363610000|2022-04-19 10:20:10|12720.83|12720.83|12720.83|12720.83|12720.83|12720.83|12720.83|12720.83|0
1650363620000|2022-04-19 10:20:20|12724.78|12724.78|12724.78|12724.78|12724.78|12724.78|12724.78|12724.78|0
1650363670000|2022-04-19 10:21:10|12725.46|12725.46|12726.83|12726.83|12726.83|12726.83|12725.46|12725.46|0
1650363690000|2022-04-19 10:21:30|12726.15|12726.15|12725.46|12725.46|12726.15|12726.15|12725.46|12725.46|0
1650363700000|2022-04-19 10:21:40|12726.83|12726.83|12727.52|12727.52|12727.52|12727.52|12726.83|12726.83|0
1650363710000|2022-04-19 10:21:50|12728.88|12728.88|12728.88|12728.88|12728.88|12728.88|12728.88|12728.88|0
1650363750000|2022-04-19 10:22:30|12729.57|12729.57|12730.25|12730.25|12730.25|12730.25|12729.57|12729.57|0
1650363760000|2022-04-19 10:22:40|12730.93|12730.93|12731.47|12731.47|12731.47|12731.47|12730.93|12730.93|0
1650363790000|2022-04-19 10:23:10|12730.1|12730.1|12730.1|12730.1|12730.1|12730.1|12730.1|12730.1|0
1650363810000|2022-04-19 10:23:30|12729.5|12729.5|12727.53|12727.53|12729.5|12729.5|12727.53|12727.53|0
1650363820000|2022-04-19 10:23:40|12728.89|12728.89|12728.89|12728.89|12728.89|12728.89|12728.89|12728.89|0
1650363830000|2022-04-19 10:23:50|12730.26|12730.26|12729.58|12729.58|12730.26|12730.26|12729.58|12729.58|0
1650363860000|2022-04-19 10:24:20|12728.89|12728.89|12728.89|12728.89|12728.89|12728.89|12728.21|12728.21|0
1650363870000|2022-04-19 10:24:30|12729.58|12729.58|12730.26|12730.26|12730.26|12730.26|12729.58|12729.58|0
1650363880000|2022-04-19 10:24:40|12729.58|12729.58|12729.58|12729.58|12729.58|12729.58|12729.58|12729.58|0
1650363890000|2022-04-19 10:24:50|12730.26|12730.26|12731.63|12731.63|12731.63|12731.63|12730.26|12730.26|0
1650363900000|2022-04-19 10:25:00|12732.99|12732.99|12732.99|12732.99|12732.99|12732.99|12732.99|12732.99|0
1650363920000|2022-04-19 10:25:20|12730.94|12730.94|12730.94|12730.94|12730.94|12730.94|12730.94|12730.94|0
1650363950000|2022-04-19 10:25:50|12729.58|12729.58|12726.31|12726.31|12730.26|12730.26|12726.31|12726.31|0
1650363970000|2022-04-19 10:26:10|12724.26|12724.26|12724.26|12724.26|12724.26|12724.26|12724.26|12724.26|0
1650363980000|2022-04-19 10:26:20|12724.94|12724.94|12725.63|12725.63|12725.63|12725.63|12724.94|12724.94|0
1650363990000|2022-04-19 10:26:30|12726.99|12726.99|12726.99|12726.99|12726.99|12726.99|12726.99|12726.99|0
1650364000000|2022-04-19 10:26:40|12727.68|12727.68|12726.99|12726.99|12727.68|12727.68|12726.31|12726.31|0
1650364010000|2022-04-19 10:26:50|12726.31|12726.31|12727.68|12727.68|12727.68|12727.68|12726.31|12726.31|0
1650364020000|2022-04-19 10:27:00|12725.7|12725.7|12726.39|12726.39|12726.39|12726.39|12725.7|12725.7|0
1650364030000|2022-04-19 10:27:10|12727.07|12727.07|12729.05|12729.05|12729.05|12729.05|12727.07|12727.07|0
1650364040000|2022-04-19 10:27:20|12731.02|12731.02|12728.29|12728.29|12731.02|12731.02|12728.29|12728.29|0
1650364050000|2022-04-19 10:27:30|12730.34|12730.34|12730.34|12730.34|12730.34|12730.34|12730.34|12730.34|0
1650364070000|2022-04-19 10:27:50|12729.65|12729.65|12729.65|12729.65|12729.65|12729.65|12728.97|12728.97|0
1650364080000|2022-04-19 10:28:00|12730.34|12730.34|12725.55|12725.55|12730.34|12730.34|12725.55|12725.55|0
1650364090000|2022-04-19 10:28:10|12726.23|12726.23|12729.65|12729.65|12730.34|12730.34|12726.23|12726.23|0
1650364100000|2022-04-19 10:28:20|12728.29|12728.29|12728.29|12728.29|12728.29|12728.29|12728.29|12728.29|0
1650364120000|2022-04-19 10:28:40|12730.97|12730.97|12729.89|12729.89|12730.97|12730.97|12729.89|12729.89|0
1650364140000|2022-04-19 10:29:00|12727.92|12727.92|12725.94|12725.94|12727.92|12727.92|12725.94|12725.94|0
1650364150000|2022-04-19 10:29:10|12723.89|12723.89|12723.89|12723.89|12723.89|12723.89|12723.89|12723.89|0
1650364200000|2022-04-19 10:30:00|12724.58|12724.58|12724.58|12724.58|12724.58|12724.58|12724.58|12724.58|0
1650364230000|2022-04-19 10:30:30|12726.55|12726.55|12726.55|12726.55|12726.55|12726.55|12726.55|12726.55|0
1650364320000|2022-04-19 10:32:00|12730.5|12730.5|12730.5|12730.5|12730.5|12730.5|12730.5|12730.5|0
1650364340000|2022-04-19 10:32:20|12731.87|12731.87|12731.87|12731.87|12731.87|12731.87|12731.87|12731.87|0
1650364350000|2022-04-19 10:32:30|12733.24|12733.24|12733.24|12733.24|12733.24|12733.24|12733.24|12733.24|0
1650364390000|2022-04-19 10:33:10|12732.55|12732.55|12732.55|12732.55|12732.55|12732.55|12732.55|12732.55|0
1650364430000|2022-04-19 10:33:50|12731.87|12731.87|12731.18|12731.18|12731.87|12731.87|12731.18|12731.18|0
1650364470000|2022-04-19 10:34:30|12730.36|12730.36|12730.36|12730.36|12730.36|12730.36|12730.36|12730.36|0
1650364480000|2022-04-19 10:34:40|12731.73|12731.73|12731.73|12731.73|12731.73|12731.73|12731.73|12731.73|0
1650364500000|2022-04-19 10:35:00|12733.71|12733.71|12733.71|12733.71|12733.71|12733.71|12733.71|12733.71|0
1650364510000|2022-04-19 10:35:10|12734.39|12734.39|12736.36|12736.36|12736.36|12736.36|12734.39|12734.39|0
1650364520000|2022-04-19 10:35:20|12734.39|12734.39|12734.39|12734.39|12734.39|12734.39|12734.39|12734.39|0
1650364580000|2022-04-19 10:36:20|12733.71|12733.71|12735.76|12735.76|12735.76|12735.76|12733.71|12733.71|0
1650364650000|2022-04-19 10:37:30|12736.96|12736.96|12736.96|12736.96|12736.96|12736.96|12736.96|12736.96|0
1650364660000|2022-04-19 10:37:40|12737.38|12737.38|12737.38|12737.38|12737.38|12737.38|12737.38|12737.38|0
1650364700000|2022-04-19 10:38:20|12736.01|12736.01|12736.01|12736.01|12736.01|12736.01|12736.01|12736.01|0
1650364740000|2022-04-19 10:39:00|12741.94|12741.94|12741.94|12741.94|12741.94|12741.94|12741.94|12741.94|0
1650364770000|2022-04-19 10:39:30|12739.89|12739.89|12739.89|12739.89|12739.89|12739.89|12739.89|12739.89|0
1650364800000|2022-04-19 10:40:00|12737.91|12737.91|12737.91|12737.91|12737.91|12737.91|12737.91|12737.91|0
1650364830000|2022-04-19 10:40:30|12736.3|12736.3|12736.3|12736.3|12736.99|12736.99|12736.3|12736.3|0
1650364920000|2022-04-19 10:42:00|12738.28|12738.28|12738.28|12738.28|12738.28|12738.28|12738.28|12738.28|0
1650364930000|2022-04-19 10:42:10|12737.59|12737.59|12736.91|12736.91|12737.59|12737.59|12736.91|12736.91|0
1650364960000|2022-04-19 10:42:40|12736.23|12736.23|12736.23|12736.23|12736.23|12736.23|12736.23|12736.23|0
1650365010000|2022-04-19 10:43:30|12735.54|12735.54|12735.54|12735.54|12735.54|12735.54|12735.54|12735.54|0
1650365020000|2022-04-19 10:43:40|12731.59|12731.59|12731.59|12731.59|12731.59|12731.59|12731.59|12731.59|0
1650365160000|2022-04-19 10:46:00|12729.62|12729.62|12729.62|12729.62|12729.62|12729.62|12729.62|12729.62|0
1650365170000|2022-04-19 10:46:10|12723.7|12723.7|12723.7|12723.7|12723.7|12723.7|12723.7|12723.7|0
1650365190000|2022-04-19 10:46:30|12721.72|12721.72|12719.75|12719.75|12721.72|12721.72|12719.75|12719.75|0
1650365200000|2022-04-19 10:46:40|12718.54|12718.54|12717.94|12717.94|12718.54|12718.54|12717.94|12717.94|0
1650365260000|2022-04-19 10:47:40|12715.97|12715.97|12714.6|12714.6|12715.97|12715.97|12714.6|12714.6|0
1650365280000|2022-04-19 10:48:00|12715.67|12715.67|12715.67|12715.67|12715.67|12715.67|12715.67|12715.67|0
1650365290000|2022-04-19 10:48:10|12709.75|12709.75|12709.75|12709.75|12709.75|12709.75|12709.75|12709.75|0
1650365300000|2022-04-19 10:48:20|12709.06|12709.06|12709.06|12709.06|12709.06|12709.06|12709.06|12709.06|0
1650365350000|2022-04-19 10:49:10|12709.75|12709.75|12709.75|12709.75|12709.75|12709.75|12709.75|12709.75|0
1650365360000|2022-04-19 10:49:20|12711.72|12711.72|12707.77|12707.77|12711.72|12711.72|12707.77|12707.77|0
1650365400000|2022-04-19 10:50:00|12711.72|12711.72|12711.72|12711.72|12711.72|12711.72|12711.72|12711.72|0
1650365410000|2022-04-19 10:50:10|12713.7|12713.7|12713.7|12713.7|12713.7|12713.7|12713.7|12713.7|0
1650365420000|2022-04-19 10:50:20|12715.67|12715.67|12715.67|12715.67|12715.67|12715.67|12715.67|12715.67|0
1650365550000|2022-04-19 10:52:30|12714.99|12714.99|12714.99|12714.99|12714.99|12714.99|12714.99|12714.99|0
1650365580000|2022-04-19 10:53:00|12713.01|12713.01|12713.01|12713.01|12713.01|12713.01|12713.01|12713.01|0
1650365600000|2022-04-19 10:53:20|12714.99|12714.99|12714.99|12714.99|12714.99|12714.99|12714.99|12714.99|0
1650365650000|2022-04-19 10:54:10|12713.01|12713.01|12713.01|12713.01|12713.01|12713.01|12713.01|12713.01|0
1650365690000|2022-04-19 10:54:50|12712.59|12712.59|12712.59|12712.59|12712.59|12712.59|12712.59|12712.59|0
1650365940000|2022-04-19 10:59:00|12711.91|12711.91|12711.91|12711.91|12711.91|12711.91|12711.91|12711.91|0
1650365950000|2022-04-19 10:59:10|12715.86|12715.86|12715.86|12715.86|12715.86|12715.86|12715.86|12715.86|0
1650365990000|2022-04-19 10:59:50|12718.59|12718.59|12723.22|12723.22|12723.22|12723.22|12718.59|12718.59|0
1650366000000|2022-04-19 11:00:00|12722.81|12722.81|12720.92|12720.92|12724.86|12724.86|12720.92|12720.92|0
1650366070000|2022-04-19 11:01:10|12724.86|12724.86|12726.84|12726.84|12726.84|12726.84|12724.86|12724.86|0
1650366130000|2022-04-19 11:02:10|12726.16|12726.16|12726.16|12726.16|12726.16|12726.16|12726.16|12726.16|0
1650366220000|2022-04-19 11:03:40|12725.47|12725.47|12725.47|12725.47|12725.47|12725.47|12725.47|12725.47|0
1650366230000|2022-04-19 11:03:50|12733.37|12733.37|12733.37|12733.37|12733.37|12733.37|12733.37|12733.37|0
1650366260000|2022-04-19 11:04:20|12737.32|12737.32|12737.32|12737.32|12737.32|12737.32|12737.32|12737.32|0
1650366410000|2022-04-19 11:06:50|12731.4|12731.4|12731.4|12731.4|12731.4|12731.4|12731.4|12731.4|0
1650366480000|2022-04-19 11:08:00|12735.34|12735.34|12735.34|12735.34|12735.34|12735.34|12735.34|12735.34|0
1650366540000|2022-04-19 11:09:00|12736.71|12736.71|12738.08|12738.08|12738.08|12738.08|12736.71|12736.71|0
1650366600000|2022-04-19 11:10:00|12738.62|12738.62|12738.62|12738.62|12738.62|12738.62|12738.62|12738.62|0
1650366630000|2022-04-19 11:10:30|12739.82|12739.82|12739.82|12739.82|12739.82|12739.82|12739.82|12739.82|0
1650366640000|2022-04-19 11:10:40|12739.22|12739.22|12739.22|12739.22|12739.22|12739.22|12739.22|12739.22|0
1650366670000|2022-04-19 11:11:10|12738.8|12738.8|12739.64|12739.64|12739.64|12739.64|12738.8|12738.8|0
1650366730000|2022-04-19 11:12:10|12740.24|12740.24|12740.24|12740.24|12740.24|12740.24|12740.24|12740.24|0
1650366850000|2022-04-19 11:14:10|12740.78|12740.78|12740.78|12740.78|12740.78|12740.78|12740.78|12740.78|0
1650366870000|2022-04-19 11:14:30|12742.14|12742.14|12741.46|12741.46|12742.14|12742.14|12741.46|12741.46|0
1650366890000|2022-04-19 11:14:50|12739.49|12739.49|12739.49|12739.49|12739.49|12739.49|12739.49|12739.49|0
1650366920000|2022-04-19 11:15:20|12738.95|12738.95|12738.95|12738.95|12738.95|12738.95|12738.95|12738.95|0
1650366930000|2022-04-19 11:15:30|12742.9|12742.9|12742.9|12742.9|12742.9|12742.9|12742.9|12742.9|0
1650366940000|2022-04-19 11:15:40|12744.87|12744.87|12744.87|12744.87|12744.87|12744.87|12744.87|12744.87|0
1650366960000|2022-04-19 11:16:00|12745.41|12745.41|12745.41|12745.41|12745.41|12745.41|12745.41|12745.41|0
1650366980000|2022-04-19 11:16:20|12743.44|12743.44|12743.44|12743.44|12743.44|12743.44|12743.44|12743.44|0
1650367000000|2022-04-19 11:16:40|12742.75|12742.75|12741.55|12741.55|12742.75|12742.75|12741.55|12741.55|0
1650367030000|2022-04-19 11:17:10|12740.86|12740.86|12740.86|12740.86|12740.86|12740.86|12740.86|12740.86|0
1650367090000|2022-04-19 11:18:10|12738.89|12738.89|12738.89|12738.89|12738.89|12738.89|12738.89|12738.89|0
1650367190000|2022-04-19 11:19:50|12738.2|12738.2|12738.2|12738.2|12738.2|12738.2|12738.2|12738.2|0
1650367200000|2022-04-19 11:20:00|12738.89|12738.89|12738.89|12738.89|12738.89|12738.89|12738.89|12738.89|0
1650367230000|2022-04-19 11:20:30|12736.91|12736.91|12742.84|12742.84|12742.84|12742.84|12736.91|12736.91|0
1650367260000|2022-04-19 11:21:00|12744.81|12744.81|12744.81|12744.81|12744.81|12744.81|12744.81|12744.81|0
1650367320000|2022-04-19 11:22:00|12743.2|12743.2|12741.84|12741.84|12743.2|12743.2|12741.84|12741.84|0
1650367380000|2022-04-19 11:23:00|12739.79|12739.79|12738.42|12738.42|12739.79|12739.79|12738.42|12738.42|0
1650367400000|2022-04-19 11:23:20|12740.47|12740.47|12740.47|12740.47|12740.47|12740.47|12740.47|12740.47|0
1650367410000|2022-04-19 11:23:30|12739.87|12739.87|12739.87|12739.87|12739.87|12739.87|12739.87|12739.87|0
1650367450000|2022-04-19 11:24:10|12737.89|12737.89|12737.89|12737.89|12737.89|12737.89|12737.89|12737.89|0
1650367500000|2022-04-19 11:25:00|12738.49|12738.49|12738.49|12738.49|12738.49|12738.49|12738.49|12738.49|0
1650367520000|2022-04-19 11:25:20|12737.96|12737.96|12735.98|12735.98|12737.96|12737.96|12735.98|12735.98|0
1650367530000|2022-04-19 11:25:30|12735.3|12735.3|12735.3|12735.3|12735.3|12735.3|12735.3|12735.3|0
1650367550000|2022-04-19 11:25:50|12734.88|12734.88|12734.88|12734.88|12734.88|12734.88|12734.88|12734.88|0
1650367570000|2022-04-19 11:26:10|12737.61|12737.61|12737.61|12737.61|12737.61|12737.61|12737.61|12737.61|0
1650367580000|2022-04-19 11:26:20|12734.2|12734.2|12734.2|12734.2|12734.2|12734.2|12734.2|12734.2|0
1650367590000|2022-04-19 11:26:30|12733.59|12733.59|12735.2|12735.2|12735.2|12735.2|12733.59|12733.59|0
1650367670000|2022-04-19 11:27:50|12734.13|12734.13|12733.71|12733.71|12734.13|12734.13|12733.71|12733.71|0
1650367690000|2022-04-19 11:28:10|12731.73|12731.73|12731.73|12731.73|12731.73|12731.73|12731.73|12731.73|0
1650367760000|2022-04-19 11:29:20|12731.32|12731.32|12731.32|12731.32|12731.32|12731.32|12731.32|12731.32|0
1650367770000|2022-04-19 11:29:30|12727.38|12727.38|12726.69|12726.69|12727.38|12727.38|12726.69|12726.69|0
1650367780000|2022-04-19 11:29:40|12726.09|12726.09|12728.06|12728.06|12728.06|12728.06|12726.09|12726.09|0
1650367790000|2022-04-19 11:29:50|12727.38|12727.38|12727.38|12727.38|12727.38|12727.38|12727.38|12727.38|0
1650367840000|2022-04-19 11:30:40|12726.97|12726.97|12726.97|12726.97|12726.97|12726.97|12726.97|12726.97|0
1650367900000|2022-04-19 11:31:40|12724.99|12724.99|12723.02|12723.02|12724.99|12724.99|12723.02|12723.02|0
1650368100000|2022-04-19 11:35:00|12721.05|12721.05|12721.05|12721.05|12721.05|12721.05|12719.07|12719.07|0
1650368140000|2022-04-19 11:35:40|12723.02|12723.02|12723.02|12723.02|12723.02|12723.02|12723.02|12723.02|0
1650368260000|2022-04-19 11:37:40|12721.82|12721.82|12721.21|12721.21|12721.82|12721.82|12721.21|12721.21|0
1650368300000|2022-04-19 11:38:20|12717.26|12717.26|12717.26|12717.26|12717.26|12717.26|12717.26|12717.26|0
1650368310000|2022-04-19 11:38:30|12716.58|12716.58|12716.58|12716.58|12716.58|12716.58|12716.58|12716.58|0
1650368320000|2022-04-19 11:38:40|12714.61|12714.61|12712.63|12712.63|12714.61|12714.61|12712.63|12712.63|0
1650368360000|2022-04-19 11:39:20|12711.4|12711.4|12711.4|12711.4|12711.4|12711.4|12711.4|12711.4|0
1650368370000|2022-04-19 11:39:30|12713.37|12713.37|12713.37|12713.37|12713.37|12713.37|12713.37|12713.37|0
1650368380000|2022-04-19 11:39:40|12711.4|12711.4|12711.4|12711.4|12711.4|12711.4|12711.4|12711.4|0
1650368400000|2022-04-19 11:40:00|12714.74|12714.74|12717.4|12717.4|12717.4|12717.4|12714.74|12714.74|0
1650368430000|2022-04-19 11:40:30|12719.37|12719.37|12717.4|12717.4|12719.37|12719.37|12717.4|12717.4|0
1650368510000|2022-04-19 11:41:50|12720.13|12720.13|12720.13|12720.13|12720.13|12720.13|12720.13|12720.13|0
1650368530000|2022-04-19 11:42:10|12720.82|12720.82|12720.82|12720.82|12720.82|12720.82|12720.82|12720.82|0
1650368540000|2022-04-19 11:42:20|12722.18|12722.18|12722.18|12722.18|12722.18|12722.18|12722.18|12722.18|0
1650368630000|2022-04-19 11:43:50|12723.45|12723.45|12723.45|12723.45|12723.45|12723.45|12723.45|12723.45|0
1650368730000|2022-04-19 11:45:30|12721.47|12721.47|12719.5|12719.5|12721.47|12721.47|12719.5|12719.5|0
1650368740000|2022-04-19 11:45:40|12715.55|12715.55|12715.55|12715.55|12715.55|12715.55|12715.55|12715.55|0
1650368750000|2022-04-19 11:45:50|12709.62|12709.62|12709.62|12709.62|12709.62|12709.62|12709.62|12709.62|0
1650368760000|2022-04-19 11:46:00|12713.57|12713.57|12713.57|12713.57|12713.57|12713.57|12713.57|12713.57|0
1650368850000|2022-04-19 11:47:30|12717.67|12717.67|12726.94|12726.94|12726.94|12726.94|12717.67|12717.67|0
1650368860000|2022-04-19 11:47:40|12728.99|12728.99|12728.99|12728.99|12728.99|12728.99|12728.99|12728.99|0
1650368880000|2022-04-19 11:48:00|12725.04|12725.04|12725.04|12725.04|12725.04|12725.04|12725.04|12725.04|0
1650368920000|2022-04-19 11:48:40|12724.36|12724.36|12724.36|12724.36|12724.36|12724.36|12724.36|12724.36|0
1650368950000|2022-04-19 11:49:10|12722.31|12722.31|12722.31|12722.31|12722.31|12722.31|12722.31|12722.31|0
1650368980000|2022-04-19 11:49:40|12721.62|12721.62|12721.62|12721.62|12721.62|12721.62|12721.62|12721.62|0
1650369000000|2022-04-19 11:50:00|12725.57|12725.57|12724.21|12724.21|12725.57|12725.57|12724.21|12724.21|0
1650369070000|2022-04-19 11:51:10|12730.13|12730.13|12730.13|12730.13|12730.13|12730.13|12730.13|12730.13|0
1650369150000|2022-04-19 11:52:30|12728.08|12728.08|12728.08|12728.08|12728.08|12728.08|12728.08|12728.08|0
1650369180000|2022-04-19 11:53:00|12728.76|12728.76|12728.76|12728.76|12728.76|12728.76|12728.76|12728.76|0
1650369200000|2022-04-19 11:53:20|12727.69|12727.69|12727.69|12727.69|12727.69|12727.69|12727.69|12727.69|0
1650369210000|2022-04-19 11:53:30|12728.89|12728.89|12728.89|12728.89|12728.89|12728.89|12728.89|12728.89|0
1650369230000|2022-04-19 11:53:50|12729.43|12729.43|12719.56|12719.56|12729.43|12729.43|12719.56|12719.56|0
1650369300000|2022-04-19 11:55:00|12720.24|12720.24|12722.22|12722.22|12722.22|12722.22|12720.24|12720.24|0
1650369310000|2022-04-19 11:55:10|12718.27|12718.27|12718.27|12718.27|12718.27|12718.27|12718.27|12718.27|0
1650369360000|2022-04-19 11:56:00|12716.29|12716.29|12715.61|12715.61|12716.29|12716.29|12715.61|12715.61|0
1650369410000|2022-04-19 11:56:50|12716.43|12716.43|12716.43|12716.43|12716.43|12716.43|12716.43|12716.43|0
1650369490000|2022-04-19 11:58:10|12717.11|12717.11|12718.48|12718.48|12718.48|12718.48|12717.11|12717.11|0
1650369500000|2022-04-19 11:58:20|12719.16|12719.16|12721.82|12721.82|12721.82|12721.82|12719.16|12719.16|0
1650369520000|2022-04-19 11:58:40|12722.24|12722.24|12722.24|12722.24|12722.24|12722.24|12722.24|12722.24|0
1650369550000|2022-04-19 11:59:10|12720.27|12720.27|12720.27|12720.27|12720.27|12720.27|12720.27|12720.27|0
1650369560000|2022-04-19 11:59:20|12721.5|12721.5|12721.5|12721.5|12721.5|12721.5|12721.5|12721.5|0
1650369590000|2022-04-19 11:59:50|12722.32|12722.32|12718.9|12718.9|12722.32|12722.32|12718.9|12718.9|0
1650369620000|2022-04-19 12:00:20|12718.48|12718.48|12718.48|12718.48|12718.48|12718.48|12718.48|12718.48|0
1650369630000|2022-04-19 12:00:30|12717.8|12717.8|12717.8|12717.8|12717.8|12717.8|12717.8|12717.8|0
1650369650000|2022-04-19 12:00:50|12718.48|12718.48|12719.85|12719.85|12719.85|12719.85|12718.48|12718.48|0
1650369700000|2022-04-19 12:01:40|12719.17|12719.17|12719.17|12719.17|12719.17|12719.17|12719.17|12719.17|0
1650369730000|2022-04-19 12:02:10|12717.19|12717.19|12716.51|12716.51|12717.19|12717.19|12716.51|12716.51|0
1650369760000|2022-04-19 12:02:40|12718.48|12718.48|12718.48|12718.48|12718.48|12718.48|12718.48|12718.48|0
1650369830000|2022-04-19 12:03:50|12720.46|12720.46|12720.46|12720.46|12720.46|12720.46|12720.46|12720.46|0
1650369860000|2022-04-19 12:04:20|12719.77|12719.77|12719.77|12719.77|12719.77|12719.77|12719.77|12719.77|0
1650369890000|2022-04-19 12:04:50|12721.75|12721.75|12721.75|12721.75|12721.75|12721.75|12721.75|12721.75|0
1650369900000|2022-04-19 12:05:00|12723.72|12723.72|12725.77|12725.77|12725.77|12725.77|12723.72|12723.72|0
1650369910000|2022-04-19 12:05:10|12727.75|12727.75|12727.75|12727.75|12727.75|12727.75|12727.75|12727.75|0
1650369920000|2022-04-19 12:05:20|12725.77|12725.77|12725.77|12725.77|12725.77|12725.77|12725.77|12725.77|0
1650369930000|2022-04-19 12:05:30|12723.8|12723.8|12723.8|12723.8|12723.8|12723.8|12723.8|12723.8|0
1650369940000|2022-04-19 12:05:40|12722.43|12722.43|12722.43|12722.43|12722.43|12722.43|12722.43|12722.43|0
1650369960000|2022-04-19 12:06:00|12724.41|12724.41|12724.41|12724.41|12724.41|12724.41|12724.41|12724.41|0
1650370040000|2022-04-19 12:07:20|12725.09|12725.09|12725.77|12725.77|12725.77|12725.77|12725.09|12725.09|0
1650370090000|2022-04-19 12:08:10|12724.09|12724.09|12723.67|12723.67|12724.09|12724.09|12723.67|12723.67|0
1650370100000|2022-04-19 12:08:20|12725.65|12725.65|12725.65|12725.65|12725.65|12725.65|12725.65|12725.65|0
1650370170000|2022-04-19 12:09:30|12724.28|12724.28|12723.6|12723.6|12724.28|12724.28|12723.6|12723.6|0
1650370190000|2022-04-19 12:09:50|12724.28|12724.28|12724.28|12724.28|12724.28|12724.28|12724.28|12724.28|0
1650370200000|2022-04-19 12:10:00|12722.31|12722.31|12722.31|12722.31|12722.31|12722.31|12722.31|12722.31|0
1650370240000|2022-04-19 12:10:40|12721.62|12721.62|12721.62|12721.62|12721.62|12721.62|12721.62|12721.62|0
1650370260000|2022-04-19 12:11:00|12719.65|12719.65|12719.65|12719.65|12719.65|12719.65|12719.65|12719.65|0
1650370390000|2022-04-19 12:13:10|12717.67|12717.67|12717.67|12717.67|12717.67|12717.67|12717.67|12717.67|0
1650370440000|2022-04-19 12:14:00|12718.36|12718.36|12715.25|12715.25|12719.2|12719.2|12715.25|12715.25|0
1650370490000|2022-04-19 12:14:50|12713.27|12713.27|12713.27|12713.27|12713.27|12713.27|12713.27|12713.27|0
1650370600000|2022-04-19 12:16:40|12710.59|12710.59|12710.59|12710.59|12710.59|12710.59|12710.59|12710.59|0
1650370630000|2022-04-19 12:17:10|12711.96|12711.96|12711.96|12711.96|12711.96|12711.96|12711.96|12711.96|0
1650370650000|2022-04-19 12:17:30|12711.36|12711.36|12711.36|12711.36|12711.36|12711.36|12711.36|12711.36|0
1650370690000|2022-04-19 12:18:10|12715.31|12715.31|12715.91|12715.91|12715.91|12715.91|12715.31|12715.31|0
1650370700000|2022-04-19 12:18:20|12711.96|12711.96|12704.67|12704.67|12711.96|12711.96|12704.67|12704.67|0
1650370710000|2022-04-19 12:18:30|12702.69|12702.69|12703.38|12703.38|12703.38|12703.38|12700.72|12700.72|0
1650370720000|2022-04-19 12:18:40|12702.01|12702.01|12702.01|12702.01|12702.01|12702.01|12702.01|12702.01|0
1650370730000|2022-04-19 12:18:50|12700.04|12700.04|12700.04|12700.04|12700.04|12700.04|12700.04|12700.04|0
1650370740000|2022-04-19 12:19:00|12699.35|12699.35|12705.28|12705.28|12705.28|12705.28|12699.35|12699.35|0
1650370810000|2022-04-19 12:20:10|12701.86|12701.86|12701.86|12701.86|12701.86|12701.86|12701.86|12701.86|0
1650370820000|2022-04-19 12:20:20|12701.02|12701.02|12700.33|12700.33|12701.02|12701.02|12700.33|12700.33|0
1650370830000|2022-04-19 12:20:30|12701.94|12701.94|12702.09|12702.09|12702.09|12702.09|12701.41|12701.41|0
1650370850000|2022-04-19 12:20:50|12701.41|12701.41|12701.41|12701.41|12701.41|12701.41|12701.41|12701.41|0
1650370870000|2022-04-19 12:21:10|12701.94|12701.94|12701.94|12701.94|12701.94|12701.94|12701.94|12701.94|0
1650370880000|2022-04-19 12:21:20|12701.53|12701.53|12701.53|12701.53|12701.53|12701.53|12701.53|12701.53|0
1650370890000|2022-04-19 12:21:30|12703.58|12703.58|12706.32|12706.32|12706.32|12706.32|12703.58|12703.58|0
1650370900000|2022-04-19 12:21:40|12702.37|12702.37|12701.68|12701.68|12703.05|12703.05|12701.68|12701.68|0
1650370920000|2022-04-19 12:22:00|12703.05|12703.05|12703.05|12703.05|12703.05|12703.05|12703.05|12703.05|0
1650370940000|2022-04-19 12:22:20|12704.42|12704.42|12701.15|12701.15|12704.42|12704.42|12700.47|12700.47|0
1650370950000|2022-04-19 12:22:30|12699.95|12699.95|12699.95|12699.95|12699.95|12699.95|12699.95|12699.95|0
1650370960000|2022-04-19 12:22:40|12697.97|12697.97|12697.97|12697.97|12697.97|12697.97|12697.97|12697.97|0
1650370970000|2022-04-19 12:22:50|12698.58|12698.58|12698.58|12698.58|12698.58|12698.58|12698.58|12698.58|0
1650371030000|2022-04-19 12:23:50|12697.21|12697.21|12697.21|12697.21|12697.21|12697.21|12697.21|12697.21|0
1650371040000|2022-04-19 12:24:00|12697.89|12697.89|12699.11|12699.11|12699.11|12699.11|12697.89|12697.89|0
1650371070000|2022-04-19 12:24:30|12699.65|12699.65|12699.65|12699.65|12699.65|12699.65|12699.65|12699.65|0
1650371080000|2022-04-19 12:24:40|12698.97|12698.97|12703.6|12703.6|12703.6|12703.6|12698.97|12698.97|0
1650371090000|2022-04-19 12:24:50|12704.28|12704.28|12704.28|12704.28|12704.28|12704.28|12704.28|12704.28|0
1650371100000|2022-04-19 12:25:00|12703.6|12703.6|12704.67|12704.67|12704.67|12704.67|12703.6|12703.6|0
1650371120000|2022-04-19 12:25:20|12703.99|12703.99|12703.99|12703.99|12703.99|12703.99|12703.99|12703.99|0
1650371140000|2022-04-19 12:25:40|12704.67|12704.67|12704.67|12704.67|12704.67|12704.67|12704.67|12704.67|0
1650371170000|2022-04-19 12:26:10|12702.7|12702.7|12702.7|12702.7|12702.7|12702.7|12702.7|12702.7|0
1650371190000|2022-04-19 12:26:30|12701.33|12701.33|12700.64|12700.64|12701.33|12701.33|12700.64|12700.64|0
1650371200000|2022-04-19 12:26:40|12701.33|12701.33|12701.33|12701.33|12701.33|12701.33|12701.33|12701.33|0
1650371210000|2022-04-19 12:26:50|12702.7|12702.7|12702.7|12702.7|12702.7|12702.7|12702.7|12702.7|0
1650371220000|2022-04-19 12:27:00|12699.28|12699.28|12694.49|12694.49|12699.28|12699.28|12694.49|12694.49|0
1650371230000|2022-04-19 12:27:10|12693.29|12693.29|12691.92|12691.92|12693.29|12693.29|12691.92|12691.92|0
1650371240000|2022-04-19 12:27:20|12692.6|12692.6|12692.6|12692.6|12692.6|12692.6|12692.6|12692.6|0
1650371250000|2022-04-19 12:27:30|12694.65|12694.65|12691.24|12691.24|12694.65|12694.65|12691.24|12691.24|0
1650371260000|2022-04-19 12:27:40|12693.29|12693.29|12693.29|12693.29|12693.29|12693.29|12693.29|12693.29|0
1650371270000|2022-04-19 12:27:50|12691.31|12691.31|12691.31|12691.31|12691.31|12691.31|12691.31|12691.31|0
1650371280000|2022-04-19 12:28:00|12690.24|12690.24|12689.7|12689.7|12690.24|12690.24|12689.7|12689.7|0
1650371290000|2022-04-19 12:28:10|12684.92|12684.92|12684.24|12684.24|12684.92|12684.92|12684.24|12684.24|0
1650371300000|2022-04-19 12:28:20|12682.87|12682.87|12683.55|12683.55|12683.55|12683.55|12682.87|12682.87|0
1650371310000|2022-04-19 12:28:30|12680.82|12680.82|12678.08|12678.08|12680.82|12680.82|12678.08|12678.08|0
1650371340000|2022-04-19 12:29:00|12680.13|12680.13|12682.87|12682.87|12682.87|12682.87|12680.13|12680.13|0
1650371400000|2022-04-19 12:30:00|12684.92|12684.92|12684.24|12684.24|12684.92|12684.92|12684.24|12684.24|0
1650371460000|2022-04-19 12:31:00|12686.21|12686.21|12684.84|12684.84|12686.21|12686.21|12684.84|12684.84|0
1650371540000|2022-04-19 12:32:20|12686.82|12686.82|12686.82|12686.82|12686.82|12686.82|12686.82|12686.82|0
1650371550000|2022-04-19 12:32:30|12682.87|12682.87|12682.87|12682.87|12682.87|12682.87|12682.87|12682.87|0
1650371560000|2022-04-19 12:32:40|12681.5|12681.5|12681.5|12681.5|12681.5|12681.5|12681.5|12681.5|0
1650371600000|2022-04-19 12:33:20|12685.45|12685.45|12688.37|12688.37|12688.37|12688.37|12685.45|12685.45|0
1650371610000|2022-04-19 12:33:30|12684.42|12684.42|12685.24|12685.24|12685.24|12685.24|12684.42|12684.42|0
1650371690000|2022-04-19 12:34:50|12687.29|12687.29|12687.29|12687.29|12687.29|12687.29|12687.29|12687.29|0
1650371700000|2022-04-19 12:35:00|12685.24|12685.24|12685.24|12685.24|12685.24|12685.24|12685.24|12685.24|0
1650371730000|2022-04-19 12:35:30|12683.27|12683.27|12683.27|12683.27|12683.27|12683.27|12683.27|12683.27|0
1650371820000|2022-04-19 12:37:00|12682.59|12682.59|12679.41|12679.41|12682.59|12682.59|12679.41|12679.41|0
1650371840000|2022-04-19 12:37:20|12675.46|12675.46|12675.46|12675.46|12675.46|12675.46|12675.46|12675.46|0
1650371850000|2022-04-19 12:37:30|12673.48|12673.48|12673.48|12673.48|12673.48|12673.48|12673.48|12673.48|0
1650371860000|2022-04-19 12:37:40|12674.08|12674.08|12674.08|12674.08|12674.08|12674.08|12674.08|12674.08|0
1650371880000|2022-04-19 12:38:00|12680.01|12680.01|12676.06|12676.06|12680.01|12680.01|12676.06|12676.06|0
1650371960000|2022-04-19 12:39:20|12680.01|12680.01|12680.01|12680.01|12680.01|12680.01|12680.01|12680.01|0
1650372040000|2022-04-19 12:40:40|12678.03|12678.03|12678.03|12678.03|12678.03|12678.03|12678.03|12678.03|0
1650372050000|2022-04-19 12:40:50|12682.14|12682.14|12682.74|12682.74|12683.34|12683.34|12682.14|12682.14|0
1650372070000|2022-04-19 12:41:10|12682.05|12682.05|12681.45|12681.45|12683.42|12683.42|12681.45|12681.45|0
1650372080000|2022-04-19 12:41:20|12682.81|12682.81|12684.87|12684.87|12684.87|12684.87|12682.81|12682.81|0
1650372130000|2022-04-19 12:42:10|12684.18|12684.18|12684.18|12684.18|12684.18|12684.18|12684.18|12684.18|0
1650372170000|2022-04-19 12:42:50|12682.21|12682.21|12682.21|12682.21|12682.21|12682.21|12682.21|12682.21|0
1650372180000|2022-04-19 12:43:00|12680.16|12680.16|12678.18|12678.18|12680.16|12680.16|12678.18|12678.18|0
1650372230000|2022-04-19 12:43:50|12677.5|12677.5|12677.5|12677.5|12677.5|12677.5|12677.5|12677.5|0
1650372290000|2022-04-19 12:44:50|12673.55|12673.55|12673.55|12673.55|12673.55|12673.55|12673.55|12673.55|0
1650372300000|2022-04-19 12:45:00|12677.5|12677.5|12679.47|12679.47|12679.47|12679.47|12677.5|12677.5|0
1650372340000|2022-04-19 12:45:40|12680.08|12680.08|12680.08|12680.08|12681.88|12681.88|12680.08|12680.08|0
1650372360000|2022-04-19 12:46:00|12676.13|12676.13|12676.13|12676.13|12676.13|12676.13|12676.13|12676.13|0
1650372410000|2022-04-19 12:46:50|12672.18|12672.18|12676.13|12676.13|12676.13|12676.13|12672.18|12672.18|0
1650372420000|2022-04-19 12:47:00|12678.1|12678.1|12678.1|12678.1|12678.1|12678.1|12678.1|12678.1|0
1650372470000|2022-04-19 12:47:50|12676.73|12676.73|12676.73|12676.73|12676.73|12676.73|12676.73|12676.73|0
1650372480000|2022-04-19 12:48:00|12672.78|12672.78|12672.78|12672.78|12672.78|12672.78|12672.78|12672.78|0
1650372510000|2022-04-19 12:48:30|12674.76|12674.76|12673.5|12673.5|12674.76|12674.76|12673.5|12673.5|0
1650372530000|2022-04-19 12:48:50|12675.47|12675.47|12671.52|12671.52|12675.47|12675.47|12671.52|12671.52|0
1650372590000|2022-04-19 12:49:50|12677.45|12677.45|12677.45|12677.45|12677.45|12677.45|12677.45|12677.45|0
1650372660000|2022-04-19 12:51:00|12679.42|12679.42|12681.4|12681.4|12681.4|12681.4|12679.42|12679.42|0
1650372670000|2022-04-19 12:51:10|12679.42|12679.42|12677.45|12677.45|12679.42|12679.42|12677.45|12677.45|0
1650372730000|2022-04-19 12:52:10|12679.42|12679.42|12678.6|12678.6|12679.42|12679.42|12678.6|12678.6|0
1650372740000|2022-04-19 12:52:20|12679.01|12679.01|12679.01|12679.01|12679.01|12679.01|12679.01|12679.01|0
1650372760000|2022-04-19 12:52:40|12680.99|12680.99|12680.99|12680.99|12680.99|12680.99|12680.99|12680.99|0
1650372780000|2022-04-19 12:53:00|12680.3|12680.3|12680.3|12680.3|12680.3|12680.3|12680.3|12680.3|0
1650372850000|2022-04-19 12:54:10|12682.28|12682.28|12682.28|12682.28|12682.28|12682.28|12682.28|12682.28|0
1650372890000|2022-04-19 12:54:50|12680.3|12680.3|12680.3|12680.3|12680.3|12680.3|12680.3|12680.3|0
1650372900000|2022-04-19 12:55:00|12682.28|12682.28|12682.28|12682.28|12682.28|12682.28|12682.28|12682.28|0
1650372910000|2022-04-19 12:55:10|12683.48|12683.48|12683.48|12683.48|12683.48|12683.48|12683.48|12683.48|0
1650372920000|2022-04-19 12:55:20|12681.51|12681.51|12681.51|12681.51|12681.51|12681.51|12681.51|12681.51|0
1650372930000|2022-04-19 12:55:30|12679.53|12679.53|12679.53|12679.53|12679.53|12679.53|12679.53|12679.53|0
1650372960000|2022-04-19 12:56:00|12680.22|12680.22|12680.22|12680.22|12680.22|12680.22|12680.22|12680.22|0
1650373000000|2022-04-19 12:56:40|12678.24|12678.24|12678.24|12678.24|12678.24|12678.24|12678.24|12678.24|0
1650373010000|2022-04-19 12:56:50|12677.56|12677.56|12677.56|12677.56|12677.56|12677.56|12677.56|12677.56|0
1650373150000|2022-04-19 12:59:10|12678.92|12678.92|12677.02|12677.02|12678.92|12678.92|12677.02|12677.02|0
1650373160000|2022-04-19 12:59:20|12675.82|12675.82|12675.82|12675.82|12675.82|12675.82|12675.82|12675.82|0
1650373170000|2022-04-19 12:59:30|12671.87|12671.87|12669.89|12669.89|12671.87|12671.87|12669.89|12669.89|0
1650373180000|2022-04-19 12:59:40|12671.87|12671.87|12671.87|12671.87|12671.87|12671.87|12671.87|12671.87|0
1650373190000|2022-04-19 12:59:50|12670.58|12670.58|12670.58|12670.58|12670.58|12670.58|12670.58|12670.58|0
1650373260000|2022-04-19 13:01:00|12674.53|12674.53|12676.5|12676.5|12676.5|12676.5|12674.53|12674.53|0
1650373270000|2022-04-19 13:01:10|12675.43|12675.43|12675.43|12675.43|12675.43|12675.43|12675.43|12675.43|0
1650373320000|2022-04-19 13:02:00|12671.48|12671.48|12671.48|12671.48|12671.48|12671.48|12671.48|12671.48|0
1650373340000|2022-04-19 13:02:20|12670.8|12670.8|12670.12|12670.12|12671.48|12671.48|12670.12|12670.12|0
1650373360000|2022-04-19 13:02:40|12671.48|12671.48|12671.48|12671.48|12671.48|12671.48|12671.48|12671.48|0
1650373380000|2022-04-19 13:03:00|12672.17|12672.17|12672.17|12672.17|12672.17|12672.17|12672.17|12672.17|0
1650373400000|2022-04-19 13:03:20|12674.14|12674.14|12674.14|12674.14|12674.14|12674.14|12674.14|12674.14|0
1650373410000|2022-04-19 13:03:30|12672.17|12672.17|12672.17|12672.17|12672.17|12672.17|12672.17|12672.17|0
1650373430000|2022-04-19 13:03:50|12674.14|12674.14|12674.14|12674.14|12674.14|12674.14|12674.14|12674.14|0
1650373500000|2022-04-19 13:05:00|12673.46|12673.46|12672.92|12672.92|12673.46|12673.46|12672.92|12672.92|0
1650373560000|2022-04-19 13:06:00|12672.24|12672.24|12668.29|12668.29|12672.24|12672.24|12668.29|12668.29|0
1650373570000|2022-04-19 13:06:10|12670.26|12670.26|12668.9|12668.9|12670.26|12670.26|12668.9|12668.9|0
1650373580000|2022-04-19 13:06:20|12664.95|12664.95|12664.95|12664.95|12664.95|12664.95|12664.95|12664.95|0
1650373600000|2022-04-19 13:06:40|12662.97|12662.97|12662.97|12662.97|12662.97|12662.97|12662.97|12662.97|0
1650373630000|2022-04-19 13:07:10|12660.24|12660.24|12660.24|12660.24|12660.24|12660.24|12660.24|12660.24|0
1650373650000|2022-04-19 13:07:30|12659.64|12659.64|12658.15|12658.15|12659.64|12659.64|12658.03|12658.03|0
1650373660000|2022-04-19 13:07:40|12655.42|12655.42|12655.42|12655.42|12655.42|12655.42|12655.42|12655.42|0
1650373690000|2022-04-19 13:08:10|12655.01|12655.01|12654.6|12654.6|12655.01|12655.01|12654.6|12654.6|0
1650373760000|2022-04-19 13:09:20|12653.78|12653.78|12653.78|12653.78|12653.78|12653.78|12653.78|12653.78|0
1650373820000|2022-04-19 13:10:20|12655.14|12655.14|12654.46|12654.46|12655.14|12655.14|12654.46|12654.46|0
1650373880000|2022-04-19 13:11:20|12653.78|12653.78|12653.78|12653.78|12653.78|12653.78|12653.78|12653.78|0
1650373900000|2022-04-19 13:11:40|12655.58|12655.58|12655.58|12655.58|12655.58|12655.58|12655.58|12655.58|0
1650373920000|2022-04-19 13:12:00|12656.19|12656.19|12656.19|12656.19|12656.19|12656.19|12656.19|12656.19|0
1650373970000|2022-04-19 13:12:50|12655.5|12655.5|12655.5|12655.5|12655.5|12655.5|12655.5|12655.5|0
1650374040000|2022-04-19 13:14:00|12657.48|12657.48|12658.16|12658.16|12658.84|12658.84|12657.48|12657.48|0
1650374080000|2022-04-19 13:14:40|12656.19|12656.19|12660.13|12660.13|12660.13|12660.13|12656.19|12656.19|0
1650374090000|2022-04-19 13:14:50|12658.16|12658.16|12656.19|12656.19|12658.16|12658.16|12656.19|12656.19|0
1650374100000|2022-04-19 13:15:00|12655.58|12655.58|12655.58|12655.58|12655.58|12655.58|12655.58|12655.58|0
1650374110000|2022-04-19 13:15:10|12661.51|12661.51|12661.51|12661.51|12661.51|12661.51|12661.51|12661.51|0
1650374170000|2022-04-19 13:16:10|12660.82|12660.82|12661.51|12661.51|12661.51|12661.51|12660.82|12660.82|0
1650374180000|2022-04-19 13:16:20|12657.56|12657.56|12657.56|12657.56|12657.56|12657.56|12657.56|12657.56|0
1650374190000|2022-04-19 13:16:30|12659.53|12659.53|12657.56|12657.56|12659.53|12659.53|12657.56|12657.56|0
1650374270000|2022-04-19 13:17:50|12657.97|12657.97|12657.97|12657.97|12657.97|12657.97|12657.97|12657.97|0
1650374300000|2022-04-19 13:18:20|12656.6|12656.6|12656.6|12656.6|12656.6|12656.6|12656.6|12656.6|0
1650374330000|2022-04-19 13:18:50|12654.63|12654.63|12654.63|12654.63|12654.63|12654.63|12654.63|12654.63|0
1650374350000|2022-04-19 13:19:10|12658.58|12658.58|12659.42|12659.42|12659.42|12659.42|12658.58|12658.58|0
1650374360000|2022-04-19 13:19:20|12658.58|12658.58|12659|12659|12659|12659|12658.58|12658.58|0
1650374400000|2022-04-19 13:20:00|12657.02|12657.02|12657.02|12657.02|12657.02|12657.02|12657.02|12657.02|0
1650374420000|2022-04-19 13:20:20|12653.07|12653.07|12653.07|12653.07|12653.07|12653.07|12653.07|12653.07|0
1650374460000|2022-04-19 13:21:00|12652.39|12652.39|12652.39|12652.39|12652.39|12652.39|12652.39|12652.39|0
1650374470000|2022-04-19 13:21:10|12654.44|12654.44|12654.44|12654.44|12654.44|12654.44|12654.44|12654.44|0
1650374570000|2022-04-19 13:22:50|12657.12|12657.12|12657.12|12657.12|12657.12|12657.12|12657.12|12657.12|0
1650374580000|2022-04-19 13:23:00|12656.58|12656.58|12656.58|12656.58|12656.58|12656.58|12656.58|12656.58|0
1650374600000|2022-04-19 13:23:20|12655.98|12655.98|12655.98|12655.98|12655.98|12655.98|12655.98|12655.98|0
1650374610000|2022-04-19 13:23:30|12654.61|12654.61|12654.61|12654.61|12654.61|12654.61|12654.61|12654.61|0
1650374620000|2022-04-19 13:23:40|12658.56|12658.56|12658.56|12658.56|12658.56|12658.56|12658.56|12658.56|0
1650374660000|2022-04-19 13:24:20|12654.61|12654.61|12654.61|12654.61|12654.61|12654.61|12654.61|12654.61|0
1650374670000|2022-04-19 13:24:30|12656.59|12656.59|12656.59|12656.59|12656.59|12656.59|12656.59|12656.59|0
1650374740000|2022-04-19 13:25:40|12648.69|12648.69|12648.69|12648.69|12648.69|12648.69|12648.69|12648.69|0
1650374760000|2022-04-19 13:26:00|12652.64|12652.64|12652.64|12652.64|12652.64|12652.64|12652.64|12652.64|0
1650374900000|2022-04-19 13:28:20|12654.61|12654.61|12652.64|12652.64|12654.61|12654.61|12652.64|12652.64|0
1650374940000|2022-04-19 13:29:00|12653.18|12653.18|12653.18|12653.18|12653.18|12653.18|12653.18|12653.18|0
1650374950000|2022-04-19 13:29:10|12653.86|12653.86|12653.86|12653.86|12653.86|12653.86|12653.86|12653.86|0
1650374980000|2022-04-19 13:29:40|12657.81|12657.81|12658.49|12658.49|12658.49|12658.49|12657.81|12657.81|0
1650374990000|2022-04-19 13:29:50|12660.47|12660.47|12661.57|12661.57|12661.57|12661.57|12660.47|12660.47|0
1650375000000|2022-04-19 13:30:00|12663.55|12663.55|12668.18|12668.18|12669.47|12669.47|12663.55|12663.55|0
1650375010000|2022-04-19 13:30:10|12666.13|12666.13|12666.13|12666.13|12666.13|12666.13|12666.13|12666.13|0
1650375020000|2022-04-19 13:30:20|12664.15|12664.15|12664.15|12664.15|12664.15|12664.15|12664.15|12664.15|0
1650375030000|2022-04-19 13:30:30|12662.18|12662.18|12660.2|12660.2|12662.18|12662.18|12660.2|12660.2|0
1650375050000|2022-04-19 13:30:50|12662.18|12662.18|12661.5|12661.5|12662.86|12662.86|12661.5|12661.5|0
1650375060000|2022-04-19 13:31:00|12663.47|12663.47|12667.42|12667.42|12667.42|12667.42|12661.5|12661.5|0
1650375070000|2022-04-19 13:31:10|12667.84|12667.84|12667.84|12667.84|12667.84|12667.84|12667.84|12667.84|0
1650375080000|2022-04-19 13:31:20|12665.86|12665.86|12665.33|12665.33|12665.86|12665.86|12665.33|12665.33|0
1650375100000|2022-04-19 13:31:40|12661.38|12661.38|12660.01|12660.01|12661.38|12661.38|12660.01|12660.01|0
1650375110000|2022-04-19 13:31:50|12658.04|12658.04|12652.72|12652.72|12658.04|12658.04|12652.72|12652.72|0
1650375120000|2022-04-19 13:32:00|12654.7|12654.7|12652.72|12652.72|12654.7|12654.7|12652.72|12652.72|0
1650375130000|2022-04-19 13:32:10|12652.04|12652.04|12648.09|12648.09|12652.04|12652.04|12648.09|12648.09|0
1650375140000|2022-04-19 13:32:20|12650.06|12650.06|12650.06|12650.06|12650.06|12650.06|12650.06|12650.06|0
1650375150000|2022-04-19 13:32:30|12648.7|12648.7|12648.7|12648.7|12648.7|12648.7|12648.7|12648.7|0
1650375160000|2022-04-19 13:32:40|12650.67|12650.67|12650.67|12650.67|12650.67|12650.67|12650.67|12650.67|0
1650375170000|2022-04-19 13:32:50|12648.7|12648.7|12648.7|12648.7|12648.7|12648.7|12648.7|12648.7|0
1650375180000|2022-04-19 13:33:00|12650.67|12650.67|12657.37|12657.37|12657.37|12657.37|12650.67|12650.67|0
1650375190000|2022-04-19 13:33:10|12658.74|12658.74|12662.69|12662.69|12662.69|12662.69|12658.74|12658.74|0
1650375200000|2022-04-19 13:33:20|12661.32|12661.32|12659.35|12659.35|12661.32|12661.32|12659.35|12659.35|0
1650375220000|2022-04-19 13:33:40|12659.88|12659.88|12661.25|12661.25|12661.25|12661.25|12659.88|12659.88|0
1650375240000|2022-04-19 13:34:00|12658.59|12658.59|12659.27|12659.27|12659.27|12659.27|12658.59|12658.59|0
1650375250000|2022-04-19 13:34:10|12658.59|12658.59|12661|12661|12661|12661|12658.59|12658.59|0
1650375260000|2022-04-19 13:34:20|12659.8|12659.8|12659.8|12659.8|12659.8|12659.8|12659.8|12659.8|0
1650375270000|2022-04-19 13:34:30|12660.48|12660.48|12661.16|12661.16|12661.16|12661.16|12660.48|12660.48|0
1650375290000|2022-04-19 13:34:50|12660.48|12660.48|12660.48|12660.48|12660.48|12660.48|12660.48|12660.48|0
1650375300000|2022-04-19 13:35:00|12662.45|12662.45|12662.45|12662.45|12662.45|12662.45|12662.45|12662.45|0
1650375310000|2022-04-19 13:35:10|12664.43|12664.43|12664.43|12664.43|12664.43|12664.43|12664.43|12664.43|0
1650375320000|2022-04-19 13:35:20|12663.75|12663.75|12663.97|12663.97|12666.48|12666.48|12663.75|12663.75|0
1650375330000|2022-04-19 13:35:30|12661.23|12661.23|12661.23|12661.23|12661.23|12661.23|12661.23|12661.23|0
1650375340000|2022-04-19 13:35:40|12659.26|12659.26|12657.29|12657.29|12659.26|12659.26|12657.29|12657.29|0
1650375350000|2022-04-19 13:35:50|12659.26|12659.26|12659.26|12659.26|12659.26|12659.26|12659.26|12659.26|0
1650375400000|2022-04-19 13:36:40|12661.31|12661.31|12661.31|12661.31|12663.29|12663.29|12661.31|12661.31|0
1650375420000|2022-04-19 13:37:00|12659.34|12659.34|12661.31|12661.31|12661.31|12661.31|12657.36|12657.36|0
1650375430000|2022-04-19 13:37:10|12660.63|12660.63|12660.63|12660.63|12660.63|12660.63|12660.63|12660.63|0
1650375440000|2022-04-19 13:37:20|12656.68|12656.68|12656.68|12656.68|12656.68|12656.68|12656.68|12656.68|0
1650375460000|2022-04-19 13:37:40|12656.08|12656.08|12656.08|12656.08|12656.08|12656.08|12656.08|12656.08|0
1650375470000|2022-04-19 13:37:50|12658.05|12658.05|12658.05|12658.05|12658.05|12658.05|12658.05|12658.05|0
1650375480000|2022-04-19 13:38:00|12658.46|12658.46|12658.46|12658.46|12658.46|12658.46|12658.46|12658.46|0
1650375510000|2022-04-19 13:38:30|12657.78|12657.78|12657.09|12657.09|12657.78|12657.78|12657.09|12657.09|0
1650375520000|2022-04-19 13:38:40|12656.67|12656.67|12656.67|12656.67|12656.67|12656.67|12656.67|12656.67|0
1650375530000|2022-04-19 13:38:50|12657.09|12657.09|12657.09|12657.09|12657.09|12657.09|12657.09|12657.09|0
1650375570000|2022-04-19 13:39:30|12653.14|12653.14|12652.54|12652.54|12653.14|12653.14|12652.54|12652.54|0
1650375580000|2022-04-19 13:39:40|12650.57|12650.57|12650.57|12650.57|12650.57|12650.57|12650.57|12650.57|0
1650375600000|2022-04-19 13:40:00|12649.88|12649.88|12639.46|12639.46|12649.88|12649.88|12639.46|12639.46|0
1650375610000|2022-04-19 13:40:10|12638.86|12638.86|12637.6|12637.6|12638.86|12638.86|12637.6|12637.6|0
1650375620000|2022-04-19 13:40:20|12635.46|12635.46|12637.01|12637.01|12637.43|12637.43|12635.46|12635.46|0
1650375640000|2022-04-19 13:40:40|12636.33|12636.33|12636.33|12636.33|12636.33|12636.33|12636.33|12636.33|0
1650375650000|2022-04-19 13:40:50|12638.38|12638.38|12638.38|12638.38|12638.38|12638.38|12638.38|12638.38|0
1650375670000|2022-04-19 13:41:10|12636.4|12636.4|12635.79|12635.79|12637.77|12637.77|12635.79|12635.79|0
1650375680000|2022-04-19 13:41:20|12634.95|12634.95|12629.03|12629.03|12634.95|12634.95|12629.03|12629.03|0
1650375690000|2022-04-19 13:41:30|12626.98|12626.98|12626.98|12626.98|12626.98|12626.98|12626.98|12626.98|0
1650375700000|2022-04-19 13:41:40|12627.66|12627.66|12627.66|12627.66|12627.66|12627.66|12627.66|12627.66|0
1650375710000|2022-04-19 13:41:50|12629.81|12629.81|12629.81|12629.81|12629.81|12629.81|12629.81|12629.81|0
1650375730000|2022-04-19 13:42:10|12630.49|12630.49|12636.42|12636.42|12636.42|12636.42|12630.49|12630.49|0
1650375750000|2022-04-19 13:42:30|12637.78|12637.78|12637.78|12637.78|12637.78|12637.78|12637.78|12637.78|0
1650375760000|2022-04-19 13:42:40|12638.47|12638.47|12638.47|12638.47|12638.47|12638.47|12638.47|12638.47|0
1650375770000|2022-04-19 13:42:50|12642.42|12642.42|12645.07|12645.07|12645.07|12645.07|12642.42|12642.42|0
1650375800000|2022-04-19 13:43:20|12647.05|12647.05|12647.05|12647.05|12647.05|12647.05|12647.05|12647.05|0
1650375810000|2022-04-19 13:43:30|12645.07|12645.07|12641.12|12641.12|12645.07|12645.07|12641.12|12641.12|0
1650375840000|2022-04-19 13:44:00|12643.1|12643.1|12645.07|12645.07|12645.07|12645.07|12643.1|12643.1|0
1650375850000|2022-04-19 13:44:10|12647.05|12647.05|12647.05|12647.05|12647.05|12647.05|12647.05|12647.05|0
1650375890000|2022-04-19 13:44:50|12646.36|12646.36|12647.63|12647.63|12647.63|12647.63|12646.36|12646.36|0
1650375900000|2022-04-19 13:45:00|12648.31|12648.31|12644.36|12644.36|12648.31|12648.31|12644.36|12644.36|0
1650375910000|2022-04-19 13:45:10|12645.73|12645.73|12647.7|12647.7|12647.7|12647.7|12645.73|12645.73|0
1650375920000|2022-04-19 13:45:20|12648.96|12648.96|12648.96|12648.96|12648.96|12648.96|12648.96|12648.96|0
1650375930000|2022-04-19 13:45:30|12647.89|12647.89|12645.84|12645.84|12647.89|12647.89|12645.84|12645.84|0
1650375940000|2022-04-19 13:45:40|12649.79|12649.79|12649.79|12649.79|12649.79|12649.79|12649.79|12649.79|0
1650375950000|2022-04-19 13:45:50|12647.81|12647.81|12647.81|12647.81|12647.81|12647.81|12647.81|12647.81|0
1650375970000|2022-04-19 13:46:10|12648.42|12648.42|12648.42|12648.42|12648.42|12648.42|12648.42|12648.42|0
1650375980000|2022-04-19 13:46:20|12649.68|12649.68|12649.68|12649.68|12649.68|12649.68|12649.68|12649.68|0
1650375990000|2022-04-19 13:46:30|12648.99|12648.99|12648.99|12648.99|12648.99|12648.99|12648.99|12648.99|0
1650376000000|2022-04-19 13:46:40|12648.31|12648.31|12649.6|12649.6|12649.6|12649.6|12647.63|12647.63|0
1650376050000|2022-04-19 13:47:30|12651.58|12651.58|12651.58|12651.58|12651.58|12651.58|12651.58|12651.58|0
1650376060000|2022-04-19 13:47:40|12652.26|12652.26|12652.26|12652.26|12652.26|12652.26|12652.26|12652.26|0
1650376070000|2022-04-19 13:47:50|12650.28|12650.28|12650.28|12650.28|12650.28|12650.28|12650.28|12650.28|0
1650376080000|2022-04-19 13:48:00|12648.48|12648.48|12648.48|12648.48|12648.48|12648.48|12648.48|12648.48|0
1650376100000|2022-04-19 13:48:20|12647.79|12647.79|12645.85|12645.85|12647.79|12647.79|12645.85|12645.85|0
1650376110000|2022-04-19 13:48:30|12646.26|12646.26|12641.87|12641.87|12646.26|12646.26|12641.87|12641.87|0
1650376120000|2022-04-19 13:48:40|12647.8|12647.8|12649.77|12649.77|12649.77|12649.77|12647.8|12647.8|0
1650376140000|2022-04-19 13:49:00|12651.75|12651.75|12651.75|12651.75|12651.75|12651.75|12651.75|12651.75|0
1650376150000|2022-04-19 13:49:10|12650.38|12650.38|12653.04|12653.04|12653.04|12653.04|12650.38|12650.38|0
1650376160000|2022-04-19 13:49:20|12652.35|12652.35|12652.35|12652.35|12652.35|12652.35|12652.35|12652.35|0
1650376170000|2022-04-19 13:49:30|12650.99|12650.99|12650.99|12650.99|12650.99|12650.99|12650.99|12650.99|0
1650376210000|2022-04-19 13:50:10|12649.38|12649.38|12647.4|12647.4|12649.38|12649.38|12647.4|12647.4|0
1650376230000|2022-04-19 13:50:30|12646.33|12646.33|12646.33|12646.33|12646.33|12646.33|12646.33|12646.33|0
1650376250000|2022-04-19 13:50:50|12644.36|12644.36|12643.94|12643.94|12644.78|12644.78|12643.94|12643.94|0
1650376260000|2022-04-19 13:51:00|12645.91|12645.91|12645.91|12645.91|12645.91|12645.91|12645.91|12645.91|0
1650376280000|2022-04-19 13:51:20|12647.28|12647.28|12646.6|12646.6|12647.28|12647.28|12646.6|12646.6|0
1650376290000|2022-04-19 13:51:30|12647.01|12647.01|12648.98|12648.98|12648.98|12648.98|12647.01|12647.01|0
1650376320000|2022-04-19 13:52:00|12651.27|12651.27|12652.32|12652.32|12652.32|12652.32|12650.35|12650.35|0
1650376330000|2022-04-19 13:52:10|12653.39|12653.39|12655.44|12655.44|12657.05|12657.05|12653.39|12653.39|0
1650376340000|2022-04-19 13:52:20|12652.57|12652.57|12649.88|12649.88|12652.57|12652.57|12649.35|12649.35|0
1650376350000|2022-04-19 13:52:30|12650.57|12650.57|12650.57|12650.57|12650.57|12650.57|12650.57|12650.57|0
1650376370000|2022-04-19 13:52:50|12648.59|12648.59|12648.59|12648.59|12648.59|12648.59|12648.59|12648.59|0
1650376390000|2022-04-19 13:53:10|12649.13|12649.13|12649.13|12649.13|12649.13|12649.13|12649.13|12649.13|0
1650376400000|2022-04-19 13:53:20|12652.55|12652.55|12654.08|12654.08|12655.28|12655.28|12652.55|12652.55|0
1650376410000|2022-04-19 13:53:30|12652.03|12652.03|12652.03|12652.03|12652.03|12652.03|12652.03|12652.03|0
1650376420000|2022-04-19 13:53:40|12651.34|12651.34|12651.34|12651.34|12651.34|12651.34|12651.34|12651.34|0
1650376480000|2022-04-19 13:54:40|12646.71|12646.71|12646.71|12646.71|12646.71|12646.71|12646.71|12646.71|0
1650376490000|2022-04-19 13:54:50|12648.68|12648.68|12648.68|12648.68|12648.68|12648.68|12648.68|12648.68|0
1650376500000|2022-04-19 13:55:00|12652.63|12652.63|12652.63|12652.63|12652.63|12652.63|12652.63|12652.63|0
1650376510000|2022-04-19 13:55:10|12653.47|12653.47|12653.47|12653.47|12653.47|12653.47|12653.47|12653.47|0
1650376530000|2022-04-19 13:55:30|12655.45|12655.45|12655.45|12655.45|12655.45|12655.45|12655.45|12655.45|0
1650376540000|2022-04-19 13:55:40|12654.77|12654.77|12654.77|12654.77|12654.77|12654.77|12654.77|12654.77|0
1650376550000|2022-04-19 13:55:50|12655.37|12655.37|12655.37|12655.37|12655.37|12655.37|12655.37|12655.37|0
1650376590000|2022-04-19 13:56:30|12656.05|12656.05|12658.03|12658.03|12658.03|12658.03|12656.05|12656.05|0
1650376600000|2022-04-19 13:56:40|12660|12660|12661.98|12661.98|12661.98|12661.98|12660|12660|0
1650376620000|2022-04-19 13:57:00|12658.03|12658.03|12658.03|12658.03|12658.03|12658.03|12658.03|12658.03|0
1650376660000|2022-04-19 13:57:40|12658.63|12658.63|12658.63|12658.63|12658.63|12658.63|12658.63|12658.63|0
1650376670000|2022-04-19 13:57:50|12659.47|12659.47|12660.73|12660.73|12660.73|12660.73|12659.47|12659.47|0
1650376690000|2022-04-19 13:58:10|12661.63|12661.63|12665.73|12665.73|12665.73|12665.73|12661.1|12661.1|0
1650376700000|2022-04-19 13:58:20|12666.34|12666.34|12666.34|12666.34|12666.34|12666.34|12666.34|12666.34|0
1650376730000|2022-04-19 13:58:50|12665.26|12665.26|12667.32|12667.32|12667.32|12667.32|12665.26|12665.26|0
1650376750000|2022-04-19 13:59:10|12665.34|12665.34|12665.34|12665.34|12665.34|12665.34|12665.34|12665.34|0
1650376760000|2022-04-19 13:59:20|12667.32|12667.32|12667.32|12667.32|12667.32|12667.32|12667.32|12667.32|0
1650376780000|2022-04-19 13:59:40|12665.95|12665.95|12665.95|12665.95|12665.95|12665.95|12665.95|12665.95|0
1650376790000|2022-04-19 13:59:50|12666.77|12666.77|12666.77|12666.77|12666.77|12666.77|12666.77|12666.77|0
1650376800000|2022-04-19 14:00:00|12666.23|12666.23|12666.84|12666.84|12666.84|12666.84|12666.23|12666.23|0
1650376810000|2022-04-19 14:00:10|12664.86|12664.86|12660.91|12660.91|12664.86|12664.86|12660.91|12660.91|0
1650376820000|2022-04-19 14:00:20|12664.86|12664.86|12664.86|12664.86|12664.86|12664.86|12664.86|12664.86|0
1650376830000|2022-04-19 14:00:30|12665.93|12665.93|12665.93|12665.93|12665.93|12665.93|12665.93|12665.93|0
1650376860000|2022-04-19 14:01:00|12667.91|12667.91|12671.86|12671.86|12673.83|12673.83|12665.93|12665.93|0
1650376870000|2022-04-19 14:01:10|12671.25|12671.25|12671.25|12671.25|12671.25|12671.25|12671.25|12671.25|0
1650376890000|2022-04-19 14:01:30|12669.28|12669.28|12671.42|12671.42|12671.42|12671.42|12669.28|12669.28|0
1650376900000|2022-04-19 14:01:40|12671.96|12671.96|12671.96|12671.96|12671.96|12671.96|12671.96|12671.96|0
1650376940000|2022-04-19 14:02:20|12671.28|12671.28|12671.28|12671.28|12672.64|12672.64|12671.28|12671.28|0
1650376950000|2022-04-19 14:02:30|12670.59|12670.59|12670.59|12670.59|12670.59|12670.59|12670.59|12670.59|0
1650376960000|2022-04-19 14:02:40|12669.91|12669.91|12669.23|12669.23|12669.91|12669.91|12669.23|12669.23|0
1650376970000|2022-04-19 14:02:50|12671.28|12671.28|12673.33|12673.33|12673.33|12673.33|12671.28|12671.28|0
1650376980000|2022-04-19 14:03:00|12674.01|12674.01|12674.01|12674.01|12674.01|12674.01|12674.01|12674.01|0
1650376990000|2022-04-19 14:03:10|12675.99|12675.99|12674.01|12674.01|12675.99|12675.99|12674.01|12674.01|0
1650377010000|2022-04-19 14:03:30|12675.99|12675.99|12677.96|12677.96|12677.96|12677.96|12675.99|12675.99|0
1650377020000|2022-04-19 14:03:40|12677.55|12677.55|12674.82|12674.82|12677.55|12677.55|12674.82|12674.82|0
1650377030000|2022-04-19 14:03:50|12676.79|12676.79|12678.76|12678.76|12678.76|12678.76|12676.79|12676.79|0
1650377050000|2022-04-19 14:04:10|12677.5|12677.5|12677.5|12677.5|12677.5|12677.5|12677.5|12677.5|0
1650377080000|2022-04-19 14:04:40|12679.48|12679.48|12679.48|12679.48|12679.48|12679.48|12679.48|12679.48|0
1650377090000|2022-04-19 14:04:50|12680.85|12680.85|12682.21|12682.21|12682.21|12682.21|12680.85|12680.85|0
1650377100000|2022-04-19 14:05:00|12683.58|12683.58|12686.31|12686.31|12687.68|12687.68|12683.58|12683.58|0
1650377110000|2022-04-19 14:05:10|12687|12687|12687|12687|12687|12687|12687|12687|0
1650377130000|2022-04-19 14:05:30|12682.9|12682.9|12684.95|12684.95|12684.95|12684.95|12682.9|12682.9|0
1650377140000|2022-04-19 14:05:40|12687|12687|12685.02|12685.02|12687|12687|12685.02|12685.02|0
1650377160000|2022-04-19 14:06:00|12687|12687|12687|12687|12687|12687|12687|12687|0
1650377190000|2022-04-19 14:06:30|12683.05|12683.05|12683.05|12683.05|12683.05|12683.05|12683.05|12683.05|0
1650377200000|2022-04-19 14:06:40|12685.02|12685.02|12683.05|12683.05|12685.02|12685.02|12683.05|12683.05|0
1650377220000|2022-04-19 14:07:00|12681.07|12681.07|12681.07|12681.07|12681.07|12681.07|12681.07|12681.07|0
1650377290000|2022-04-19 14:08:10|12680.39|12680.39|12680.39|12680.39|12680.39|12680.39|12679.02|12679.02|0
1650377310000|2022-04-19 14:08:30|12681.07|12681.07|12681.07|12681.07|12681.07|12681.07|12681.07|12681.07|0
1650377330000|2022-04-19 14:08:50|12683.05|12683.05|12685.02|12685.02|12685.02|12685.02|12683.05|12683.05|0
1650377370000|2022-04-19 14:09:30|12683.05|12683.05|12684.25|12684.25|12684.25|12684.25|12683.05|12683.05|0
1650377380000|2022-04-19 14:09:40|12683.41|12683.41|12684.1|12684.1|12684.1|12684.1|12683.41|12683.41|0
1650377400000|2022-04-19 14:10:00|12685.46|12685.46|12685.46|12685.46|12685.46|12685.46|12685.46|12685.46|0
1650377460000|2022-04-19 14:11:00|12687.44|12687.44|12685.46|12685.46|12689.41|12689.41|12685.46|12685.46|0
1650377480000|2022-04-19 14:11:20|12683.49|12683.49|12683.49|12683.49|12683.49|12683.49|12683.49|12683.49|0
1650377500000|2022-04-19 14:11:40|12684.17|12684.17|12684.17|12684.17|12684.17|12684.17|12684.17|12684.17|0
1650377510000|2022-04-19 14:11:50|12684.86|12684.86|12684.86|12684.86|12684.86|12684.86|12684.86|12684.86|0
1650377530000|2022-04-19 14:12:10|12686.83|12686.83|12686.83|12686.83|12686.83|12686.83|12686.83|12686.83|0
1650377540000|2022-04-19 14:12:20|12686.15|12686.15|12686.15|12686.15|12686.15|12686.15|12686.15|12686.15|0
1650377550000|2022-04-19 14:12:30|12684.17|12684.17|12683.49|12683.49|12684.17|12684.17|12683.49|12683.49|0
1650377560000|2022-04-19 14:12:40|12682.67|12682.67|12682.67|12682.67|12682.67|12682.67|12682.67|12682.67|0
1650377580000|2022-04-19 14:13:00|12680.69|12680.69|12680.69|12680.69|12680.69|12680.69|12680.69|12680.69|0
1650377620000|2022-04-19 14:13:40|12682.67|12682.67|12684.64|12684.64|12684.64|12684.64|12682.67|12682.67|0
1650377640000|2022-04-19 14:14:00|12685.33|12685.33|12686.01|12686.01|12686.01|12686.01|12685.33|12685.33|0
1650377660000|2022-04-19 14:14:20|12687.98|12687.98|12686.01|12686.01|12687.98|12687.98|12686.01|12686.01|0
1650377700000|2022-04-19 14:15:00|12686.42|12686.42|12686.42|12686.42|12686.42|12686.42|12686.42|12686.42|0
1650377740000|2022-04-19 14:15:40|12687.1|12687.1|12686.42|12686.42|12687.1|12687.1|12686.42|12686.42|0
1650377750000|2022-04-19 14:15:50|12684.45|12684.45|12684.59|12684.59|12684.59|12684.59|12682.54|12682.54|0
1650377760000|2022-04-19 14:16:00|12682.62|12682.62|12682.62|12682.62|12682.62|12682.62|12682.62|12682.62|0
1650377770000|2022-04-19 14:16:10|12682.08|12682.08|12682.08|12682.08|12682.08|12682.08|12682.08|12682.08|0
1650377800000|2022-04-19 14:16:40|12682.77|12682.77|12682.77|12682.77|12682.77|12682.77|12682.77|12682.77|0
1650377820000|2022-04-19 14:17:00|12683.37|12683.37|12682.69|12682.69|12683.37|12683.37|12682.69|12682.69|0
1650377830000|2022-04-19 14:17:10|12680.71|12680.71|12680.71|12680.71|12680.71|12680.71|12680.71|12680.71|0
1650377840000|2022-04-19 14:17:20|12682.69|12682.69|12683.95|12683.95|12683.95|12683.95|12682.69|12682.69|0
1650377860000|2022-04-19 14:17:40|12682.58|12682.58|12682.58|12682.58|12682.58|12682.58|12682.58|12682.58|0
1650377890000|2022-04-19 14:18:10|12684.55|12684.55|12684.55|12684.55|12684.55|12684.55|12684.55|12684.55|0
1650377900000|2022-04-19 14:18:20|12683.87|12683.87|12683.87|12683.87|12683.87|12683.87|12683.87|12683.87|0
1650377930000|2022-04-19 14:18:50|12679.92|12679.92|12683.87|12683.87|12683.87|12683.87|12679.92|12679.92|0
1650377970000|2022-04-19 14:19:30|12681.9|12681.9|12681.9|12681.9|12681.9|12681.9|12681.9|12681.9|0
1650378000000|2022-04-19 14:20:00|12680.82|12680.82|12680.14|12680.14|12680.82|12680.82|12680.14|12680.14|0
1650378040000|2022-04-19 14:20:40|12684.09|12684.09|12686.06|12686.06|12686.06|12686.06|12684.09|12684.09|0
1650378050000|2022-04-19 14:20:50|12687.43|12687.43|12687.43|12687.43|12688.11|12688.11|12687.43|12687.43|0
1650378060000|2022-04-19 14:21:00|12686.75|12686.75|12686.75|12686.75|12686.75|12686.75|12686.75|12686.75|0
1650378070000|2022-04-19 14:21:10|12688.72|12688.72|12688.72|12688.72|12688.72|12688.72|12688.72|12688.72|0
1650378180000|2022-04-19 14:23:00|12690.7|12690.7|12694.04|12694.04|12694.04|12694.04|12690.7|12690.7|0
1650378190000|2022-04-19 14:23:10|12694.72|12694.72|12694.72|12694.72|12694.72|12694.72|12694.72|12694.72|0
1650378210000|2022-04-19 14:23:30|12696.7|12696.7|12696.7|12696.7|12696.7|12696.7|12696.7|12696.7|0
1650378220000|2022-04-19 14:23:40|12694.72|12694.72|12695.32|12695.32|12695.32|12695.32|12694.72|12694.72|0
1650378230000|2022-04-19 14:23:50|12693.35|12693.35|12693.35|12693.35|12693.35|12693.35|12693.35|12693.35|0
1650378270000|2022-04-19 14:24:30|12692.14|12692.14|12692.14|12692.14|12692.14|12692.14|12690.94|12690.94|0
1650378280000|2022-04-19 14:24:40|12692.55|12692.55|12692.55|12692.55|12692.55|12692.55|12692.55|12692.55|0
1650378330000|2022-04-19 14:25:30|12694.53|12694.53|12697.79|12697.79|12698.39|12698.39|12694.53|12694.53|0
1650378350000|2022-04-19 14:25:50|12695.82|12695.82|12695.82|12695.82|12695.82|12695.82|12695.82|12695.82|0
1650378390000|2022-04-19 14:26:30|12693.84|12693.84|12693.84|12693.84|12693.84|12693.84|12693.84|12693.84|0
1650378420000|2022-04-19 14:27:00|12695.82|12695.82|12695.82|12695.82|12695.82|12695.82|12695.82|12695.82|0
1650378430000|2022-04-19 14:27:10|12696.5|12696.5|12694.52|12694.52|12696.5|12696.5|12694.52|12694.52|0
1650378460000|2022-04-19 14:27:40|12692.55|12692.55|12688.22|12688.22|12692.55|12692.55|12688.22|12688.22|0
1650378470000|2022-04-19 14:27:50|12687.61|12687.61|12688.22|12688.22|12688.22|12688.22|12687.61|12687.61|0
1650378530000|2022-04-19 14:28:50|12688.9|12688.9|12686.93|12686.93|12688.9|12688.9|12686.93|12686.93|0
1650378550000|2022-04-19 14:29:10|12688.29|12688.29|12692.24|12692.24|12692.24|12692.24|12688.29|12688.29|0
1650378560000|2022-04-19 14:29:20|12692.84|12692.84|12693.98|12693.98|12693.98|12693.98|12692.84|12692.84|0
1650378570000|2022-04-19 14:29:30|12693.38|12693.38|12693.38|12693.38|12693.38|12693.38|12693.38|12693.38|0
1650378590000|2022-04-19 14:29:50|12693.8|12693.8|12693.8|12693.8|12693.8|12693.8|12693.8|12693.8|0
1650378600000|2022-04-19 14:30:00|12695.78|12695.78|12697.75|12697.75|12697.75|12697.75|12695.78|12695.78|0
1650378610000|2022-04-19 14:30:10|12699.72|12699.72|12699.72|12699.72|12699.72|12699.72|12697.75|12697.75|0
1650378620000|2022-04-19 14:30:20|12701.7|12701.7|12703.07|12703.07|12703.07|12703.07|12701.7|12701.7|0
1650378630000|2022-04-19 14:30:30|12702.38|12702.38|12702.38|12702.38|12702.38|12702.38|12702.38|12702.38|0
1650378660000|2022-04-19 14:31:00|12701.85|12701.85|12702.53|12702.53|12702.53|12702.53|12701.85|12701.85|0
1650378670000|2022-04-19 14:31:10|12704.5|12704.5|12705.88|12705.88|12706.48|12706.48|12704.5|12704.5|0
1650378680000|2022-04-19 14:31:20|12707.85|12707.85|12707.85|12707.85|12707.85|12707.85|12707.85|12707.85|0
1650378690000|2022-04-19 14:31:30|12705.88|12705.88|12705.88|12705.88|12705.88|12705.88|12705.88|12705.88|0
1650378700000|2022-04-19 14:31:40|12706.95|12706.95|12706.41|12706.41|12706.95|12706.95|12706.41|12706.41|0
1650378710000|2022-04-19 14:31:50|12703.73|12703.73|12703.73|12703.73|12703.73|12703.73|12703.73|12703.73|0
1650378720000|2022-04-19 14:32:00|12707.68|12707.68|12702.96|12702.96|12707.68|12707.68|12701.76|12701.76|0
1650378740000|2022-04-19 14:32:20|12706.72|12706.72|12706.72|12706.72|12706.72|12706.72|12706.72|12706.72|0
1650378770000|2022-04-19 14:32:50|12706.11|12706.11|12706.8|12706.8|12706.8|12706.8|12706.11|12706.11|0
1650378790000|2022-04-19 14:33:10|12704.82|12704.82|12704.29|12704.29|12704.82|12704.82|12704.29|12704.29|0
1650378800000|2022-04-19 14:33:20|12702.68|12702.68|12702.68|12702.68|12702.68|12702.68|12702.68|12702.68|0
1650378810000|2022-04-19 14:33:30|12700.7|12700.7|12700.7|12700.7|12700.7|12700.7|12700.7|12700.7|0
1650378830000|2022-04-19 14:33:50|12700.17|12700.17|12701.37|12701.37|12701.37|12701.37|12700.17|12700.17|0
1650378840000|2022-04-19 14:34:00|12702.74|12702.74|12703.28|12703.28|12705.96|12705.96|12702.74|12702.74|0
1650378880000|2022-04-19 14:34:40|12701.3|12701.3|12703.28|12703.28|12703.28|12703.28|12701.3|12701.3|0
1650378900000|2022-04-19 14:35:00|12699.33|12699.33|12700.4|12700.4|12700.4|12700.4|12699.33|12699.33|0
1650378950000|2022-04-19 14:35:50|12702.37|12702.37|12700.23|12700.23|12702.37|12702.37|12700.23|12700.23|0
1650378960000|2022-04-19 14:36:00|12698.86|12698.86|12696.89|12696.89|12698.86|12698.86|12696.89|12696.89|0
1650378970000|2022-04-19 14:36:10|12695.08|12695.08|12695.08|12695.08|12695.08|12695.08|12695.08|12695.08|0
1650379010000|2022-04-19 14:36:50|12695.62|12695.62|12695.62|12695.62|12695.62|12695.62|12695.62|12695.62|0
1650379020000|2022-04-19 14:37:00|12696.15|12696.15|12697.76|12697.76|12697.76|12697.76|12694.54|12694.54|0
1650379070000|2022-04-19 14:37:50|12698.83|12698.83|12702.86|12702.86|12702.86|12702.86|12698.83|12698.83|0
1650379080000|2022-04-19 14:38:00|12704.83|12704.83|12704.83|12704.83|12704.83|12704.83|12704.83|12704.83|0
1650379090000|2022-04-19 14:38:10|12706.8|12706.8|12706.8|12706.8|12706.8|12706.8|12706.8|12706.8|0
1650379100000|2022-04-19 14:38:20|12708.78|12708.78|12708.78|12708.78|12708.78|12708.78|12708.78|12708.78|0
1650379120000|2022-04-19 14:38:40|12706.8|12706.8|12706.8|12706.8|12706.8|12706.8|12706.8|12706.8|0
1650379170000|2022-04-19 14:39:30|12704.83|12704.83|12704.66|12704.66|12704.83|12704.83|12702.69|12702.69|0
1650379180000|2022-04-19 14:39:40|12706.63|12706.63|12707.17|12707.17|12707.17|12707.17|12706.63|12706.63|0
1650379190000|2022-04-19 14:39:50|12713.09|12713.09|12713.78|12713.78|12713.78|12713.78|12713.09|12713.09|0
1650379200000|2022-04-19 14:40:00|12711.8|12711.8|12711.97|12711.97|12711.97|12711.97|12709.83|12709.83|0
1650379210000|2022-04-19 14:40:10|12710|12710|12710|12710|12710|12710|12710|12710|0
1650379230000|2022-04-19 14:40:30|12711.97|12711.97|12711.97|12711.97|12711.97|12711.97|12711.97|12711.97|0
1650379240000|2022-04-19 14:40:40|12713.95|12713.95|12716.36|12716.36|12716.36|12716.36|12713.95|12713.95|0
1650379250000|2022-04-19 14:40:50|12718.33|12718.33|12718.33|12718.33|12718.33|12718.33|12718.33|12718.33|0
1650379260000|2022-04-19 14:41:00|12719.17|12719.17|12721.22|12721.22|12721.22|12721.22|12719.17|12719.17|0
1650379280000|2022-04-19 14:41:20|12719.25|12719.25|12719.25|12719.25|12719.25|12719.25|12719.25|12719.25|0
1650379290000|2022-04-19 14:41:30|12720.07|12720.07|12720.07|12720.07|12720.07|12720.07|12720.07|12720.07|0
1650379300000|2022-04-19 14:41:40|12722.05|12722.05|12722.73|12722.73|12722.73|12722.73|12722.05|12722.05|0
1650379310000|2022-04-19 14:41:50|12721.12|12721.12|12721.53|12721.53|12721.53|12721.53|12721.12|12721.12|0
1650379320000|2022-04-19 14:42:00|12723.51|12723.51|12727.45|12727.45|12727.45|12727.45|12723.51|12723.51|0
1650379330000|2022-04-19 14:42:10|12723.51|12723.51|12723.51|12723.51|12723.51|12723.51|12723.51|12723.51|0
1650379340000|2022-04-19 14:42:20|12723.92|12723.92|12723.92|12723.92|12723.92|12723.92|12723.92|12723.92|0
1650379350000|2022-04-19 14:42:30|12725.89|12725.89|12726.43|12726.43|12726.43|12726.43|12723.92|12723.92|0
1650379360000|2022-04-19 14:42:40|12725.89|12725.89|12725.89|12725.89|12725.89|12725.89|12725.89|12725.89|0
1650379400000|2022-04-19 14:43:20|12723.92|12723.92|12723.92|12723.92|12723.92|12723.92|12723.92|12723.92|0
1650379440000|2022-04-19 14:44:00|12727.87|12727.87|12716.02|12716.02|12727.87|12727.87|12716.02|12716.02|0
1650379450000|2022-04-19 14:44:10|12716.43|12716.43|12718.4|12718.4|12718.4|12718.4|12716.43|12716.43|0
1650379470000|2022-04-19 14:44:30|12718.94|12718.94|12718.94|12718.94|12718.94|12718.94|12718.94|12718.94|0
1650379480000|2022-04-19 14:44:40|12720.91|12720.91|12718.94|12718.94|12720.91|12720.91|12718.94|12718.94|0
1650379490000|2022-04-19 14:44:50|12720.91|12720.91|12722.12|12722.12|12722.12|12722.12|12720.91|12720.91|0
1650379500000|2022-04-19 14:45:00|12722.72|12722.72|12725.4|12725.4|12725.4|12725.4|12722.72|12722.72|0
1650379510000|2022-04-19 14:45:10|12726.77|12726.77|12725.4|12725.4|12726.77|12726.77|12725.4|12725.4|0
1650379520000|2022-04-19 14:45:20|12724.72|12724.72|12724.72|12724.72|12724.72|12724.72|12724.72|12724.72|0
1650379530000|2022-04-19 14:45:30|12722.74|12722.74|12722.74|12722.74|12722.74|12722.74|12722.74|12722.74|0
1650379540000|2022-04-19 14:45:40|12721.14|12721.14|12722.21|12722.21|12722.21|12722.21|12721.14|12721.14|0
1650379550000|2022-04-19 14:45:50|12721.53|12721.53|12723.43|12723.43|12723.43|12723.43|12721.53|12721.53|0
1650379560000|2022-04-19 14:46:00|12727.38|12727.38|12730.56|12730.56|12730.56|12730.56|12727.38|12727.38|0
1650379580000|2022-04-19 14:46:20|12731.63|12731.63|12731.63|12731.63|12731.63|12731.63|12731.63|12731.63|0
1650379590000|2022-04-19 14:46:30|12731.03|12731.03|12731.03|12731.03|12731.03|12731.03|12731.03|12731.03|0
1650379600000|2022-04-19 14:46:40|12733|12733|12733.69|12733.69|12735.66|12735.66|12733|12733|0
1650379620000|2022-04-19 14:47:00|12733|12733|12733|12733|12733|12733|12733|12733|0
1650379640000|2022-04-19 14:47:20|12732.32|12732.32|12732.32|12732.32|12732.32|12732.32|12732.32|12732.32|0
1650379660000|2022-04-19 14:47:40|12731.25|12731.25|12731.25|12731.25|12731.25|12731.25|12731.25|12731.25|0
1650379670000|2022-04-19 14:47:50|12733.77|12733.77|12733.77|12733.77|12733.77|12733.77|12733.77|12733.77|0
1650379680000|2022-04-19 14:48:00|12733.08|12733.08|12733.08|12733.08|12733.08|12733.08|12733.08|12733.08|0
1650379700000|2022-04-19 14:48:20|12735.06|12735.06|12735.06|12735.06|12735.06|12735.06|12735.06|12735.06|0
1650379710000|2022-04-19 14:48:30|12733.08|12733.08|12735.06|12735.06|12735.06|12735.06|12733.08|12733.08|0
1650379750000|2022-04-19 14:49:10|12739.01|12739.01|12739.01|12739.01|12739.01|12739.01|12739.01|12739.01|0
1650379770000|2022-04-19 14:49:30|12737.03|12737.03|12735.06|12735.06|12737.03|12737.03|12735.06|12735.06|0
1650379780000|2022-04-19 14:49:40|12733.08|12733.08|12732.67|12732.67|12733.08|12733.08|12732.67|12732.67|0
1650379800000|2022-04-19 14:50:00|12734.65|12734.65|12736.62|12736.62|12736.62|12736.62|12734.65|12734.65|0
1650379810000|2022-04-19 14:50:10|12737.31|12737.31|12735.33|12735.33|12737.31|12737.31|12733.36|12733.36|0
1650379840000|2022-04-19 14:50:40|12737.31|12737.31|12741.25|12741.25|12741.25|12741.25|12737.31|12737.31|0
1650379850000|2022-04-19 14:50:50|12739.28|12739.28|12737.31|12737.31|12739.28|12739.28|12737.31|12737.31|0
1650379860000|2022-04-19 14:51:00|12737.99|12737.99|12737.99|12737.99|12737.99|12737.99|12737.99|12737.99|0
1650379870000|2022-04-19 14:51:10|12737.39|12737.39|12737.39|12737.39|12737.39|12737.39|12737.39|12737.39|0
1650379880000|2022-04-19 14:51:20|12739.36|12739.36|12741.51|12741.51|12741.51|12741.51|12739.36|12739.36|0
1650379890000|2022-04-19 14:51:30|12742.04|12742.04|12742.04|12742.04|12742.04|12742.04|12742.04|12742.04|0
1650379910000|2022-04-19 14:51:50|12742.58|12742.58|12742.58|12742.58|12742.58|12742.58|12742.58|12742.58|0
1650379920000|2022-04-19 14:52:00|12743.26|12743.26|12743.26|12743.26|12743.26|12743.26|12743.26|12743.26|0
1650379940000|2022-04-19 14:52:20|12741.29|12741.29|12739.31|12739.31|12741.29|12741.29|12739.31|12739.31|0
1650379960000|2022-04-19 14:52:40|12737.34|12737.34|12737.34|12737.34|12737.34|12737.34|12737.34|12737.34|0
1650379970000|2022-04-19 14:52:50|12743.26|12743.26|12743.26|12743.26|12743.26|12743.26|12743.26|12743.26|0
1650379980000|2022-04-19 14:53:00|12741.29|12741.29|12741.29|12741.29|12741.29|12741.29|12741.29|12741.29|0
1650380020000|2022-04-19 14:53:40|12740.45|12740.45|12740.45|12740.45|12740.45|12740.45|12740.45|12740.45|0
1650380030000|2022-04-19 14:53:50|12739.08|12739.08|12739.08|12739.08|12739.08|12739.08|12739.08|12739.08|0
1650380060000|2022-04-19 14:54:20|12738.48|12738.48|12738.48|12738.48|12738.48|12738.48|12738.48|12738.48|0
1650380070000|2022-04-19 14:54:30|12738.06|12738.06|12737.45|12737.45|12738.06|12738.06|12737.45|12737.45|0
1650380090000|2022-04-19 14:54:50|12735.4|12735.4|12736.09|12736.09|12736.09|12736.09|12735.4|12735.4|0
1650380100000|2022-04-19 14:55:00|12738.06|12738.06|12738.06|12738.06|12738.06|12738.06|12738.06|12738.06|0
1650380120000|2022-04-19 14:55:20|12740.04|12740.04|12740.04|12740.04|12740.04|12740.04|12740.04|12740.04|0
1650380130000|2022-04-19 14:55:30|12739.35|12739.35|12739.35|12739.35|12739.35|12739.35|12739.35|12739.35|0
1650380140000|2022-04-19 14:55:40|12735.4|12735.4|12735.4|12735.4|12735.4|12735.4|12735.4|12735.4|0
1650380150000|2022-04-19 14:55:50|12737.38|12737.38|12737.38|12737.38|12737.38|12737.38|12737.38|12737.38|0
1650380160000|2022-04-19 14:56:00|12735.4|12735.4|12735.4|12735.4|12735.4|12735.4|12735.4|12735.4|0
1650380170000|2022-04-19 14:56:10|12734.72|12734.72|12734.72|12734.72|12734.72|12734.72|12734.72|12734.72|0
1650380180000|2022-04-19 14:56:20|12736.69|12736.69|12735.41|12735.41|12736.69|12736.69|12735.41|12735.41|0
1650380220000|2022-04-19 14:57:00|12731.46|12731.46|12731.46|12731.46|12731.46|12731.46|12731.46|12731.46|0
1650380230000|2022-04-19 14:57:10|12733.43|12733.43|12731.46|12731.46|12733.43|12733.43|12731.46|12731.46|0
1650380240000|2022-04-19 14:57:20|12730.78|12730.78|12730.78|12730.78|12730.78|12730.78|12730.78|12730.78|0
1650380260000|2022-04-19 14:57:40|12728.8|12728.8|12728.8|12728.8|12728.8|12728.8|12728.8|12728.8|0
1650380290000|2022-04-19 14:58:10|12729.34|12729.34|12729.34|12729.34|12729.34|12729.34|12729.34|12729.34|0
1650380340000|2022-04-19 14:59:00|12729.87|12729.87|12729.87|12729.87|12729.87|12729.87|12729.87|12729.87|0
1650380350000|2022-04-19 14:59:10|12730.41|12730.41|12730.95|12730.95|12731.48|12731.48|12730.41|12730.41|0
1650380370000|2022-04-19 14:59:30|12729.58|12729.58|12729.58|12729.58|12729.58|12729.58|12729.58|12729.58|0
1650380380000|2022-04-19 14:59:40|12728.51|12728.51|12728.51|12728.51|12728.51|12728.51|12728.51|12728.51|0
1650380390000|2022-04-19 14:59:50|12728.93|12728.93|12728.51|12728.51|12728.93|12728.93|12727.25|12727.25|0
1650380420000|2022-04-19 15:00:20|12730.48|12730.48|12729.88|12729.88|12730.48|12730.48|12729.88|12729.88|0
1650380440000|2022-04-19 15:00:40|12725.93|12725.93|12725.93|12725.93|12725.93|12725.93|12725.93|12725.93|0
1650380470000|2022-04-19 15:01:10|12721.3|12721.3|12721.3|12721.3|12721.3|12721.3|12721.3|12721.3|0
1650380480000|2022-04-19 15:01:20|12719.32|12719.32|12717.96|12717.96|12719.32|12719.32|12717.96|12717.96|0
1650380500000|2022-04-19 15:01:40|12718.65|12718.65|12718.65|12718.65|12718.65|12718.65|12718.65|12718.65|0
1650380530000|2022-04-19 15:02:10|12716.67|12716.67|12714.7|12714.7|12716.67|12716.67|12714.7|12714.7|0
1650380550000|2022-04-19 15:02:30|12712.73|12712.73|12711.88|12711.88|12712.73|12712.73|12711.88|12711.88|0
1650380560000|2022-04-19 15:02:40|12713.15|12713.15|12712.3|12712.3|12713.99|12713.99|12712.3|12712.3|0
1650380570000|2022-04-19 15:02:50|12710.33|12710.33|12710.33|12710.33|12710.33|12710.33|12710.33|12710.33|0
1650380590000|2022-04-19 15:03:10|12712.3|12712.3|12712.3|12712.3|12712.3|12712.3|12712.3|12712.3|0
1650380600000|2022-04-19 15:03:20|12711.77|12711.77|12711.77|12711.77|12711.77|12711.77|12711.77|12711.77|0
1650380610000|2022-04-19 15:03:30|12712.3|12712.3|12712.3|12712.3|12712.3|12712.3|12712.3|12712.3|0
1650380660000|2022-04-19 15:04:20|12711.7|12711.7|12711.7|12711.7|12711.7|12711.7|12711.7|12711.7|0
1650380680000|2022-04-19 15:04:40|12713.68|12713.68|12713.68|12713.68|12713.68|12713.68|12713.68|12713.68|0
1650380730000|2022-04-19 15:05:30|12711.7|12711.7|12711.7|12711.7|12711.7|12711.7|12711.7|12711.7|0
1650380740000|2022-04-19 15:05:40|12711.02|12711.02|12711.02|12711.02|12711.02|12711.02|12711.02|12711.02|0
1650380750000|2022-04-19 15:05:50|12712.22|12712.22|12712.22|12712.22|12712.22|12712.22|12712.22|12712.22|0
1650380770000|2022-04-19 15:06:10|12711.02|12711.02|12710.33|12710.33|12711.02|12711.02|12710.33|12710.33|0
1650380790000|2022-04-19 15:06:30|12711.02|12711.02|12711.02|12711.02|12711.02|12711.02|12711.02|12711.02|0
1650380800000|2022-04-19 15:06:40|12711.7|12711.7|12712.39|12712.39|12712.39|12712.39|12711.7|12711.7|0
1650380820000|2022-04-19 15:07:00|12716.33|12716.33|12714.36|12714.36|12716.33|12716.33|12714.36|12714.36|0
1650380850000|2022-04-19 15:07:30|12716.33|12716.33|12717.02|12717.02|12717.02|12717.02|12716.33|12716.33|0
1650380880000|2022-04-19 15:08:00|12720.97|12720.97|12718.99|12718.99|12720.97|12720.97|12718.99|12718.99|0
1650380910000|2022-04-19 15:08:30|12717.02|12717.02|12717.02|12717.02|12717.02|12717.02|12717.02|12717.02|0
1650380920000|2022-04-19 15:08:40|12720.44|12720.44|12720.44|12720.44|12720.44|12720.44|12720.44|12720.44|0
1650380940000|2022-04-19 15:09:00|12721.64|12721.64|12722.33|12722.33|12723.62|12723.62|12721.64|12721.64|0
1650380950000|2022-04-19 15:09:10|12724.3|12724.3|12724.3|12724.3|12724.3|12724.3|12724.3|12724.3|0
1650380970000|2022-04-19 15:09:30|12730.22|12730.22|12725.59|12725.59|12730.22|12730.22|12725.59|12725.59|0
1650380990000|2022-04-19 15:09:50|12725.05|12725.05|12725.05|12725.05|12725.05|12725.05|12725.05|12725.05|0
1650381030000|2022-04-19 15:10:30|12724.37|12724.37|12724.37|12724.37|12724.37|12724.37|12724.37|12724.37|0
1650381060000|2022-04-19 15:11:00|12724.79|12724.79|12724.79|12724.79|12724.79|12724.79|12724.79|12724.79|0
1650381090000|2022-04-19 15:11:30|12722.82|12722.82|12722.82|12722.82|12722.82|12722.82|12722.82|12722.82|0
1650381110000|2022-04-19 15:11:50|12722.21|12722.21|12722.21|12722.21|12722.21|12722.21|12722.21|12722.21|0
1650381150000|2022-04-19 15:12:30|12721.53|12721.53|12721.53|12721.53|12721.53|12721.53|12721.53|12721.53|0
1650381180000|2022-04-19 15:13:00|12723.5|12723.5|12723.5|12723.5|12723.5|12723.5|12723.5|12723.5|0
1650381190000|2022-04-19 15:13:10|12724.87|12724.87|12722.9|12722.9|12724.87|12724.87|12722.9|12722.9|0
1650381200000|2022-04-19 15:13:20|12724.87|12724.87|12724.87|12724.87|12724.87|12724.87|12724.87|12724.87|0
1650381210000|2022-04-19 15:13:30|12724.45|12724.45|12724.87|12724.87|12724.87|12724.87|12724.45|12724.45|0
1650381280000|2022-04-19 15:14:40|12725.47|12725.47|12725.47|12725.47|12725.47|12725.47|12725.47|12725.47|0
1650381340000|2022-04-19 15:15:40|12726.16|12726.16|12727.25|12727.25|12727.25|12727.25|12726.16|12726.16|0
1650381350000|2022-04-19 15:15:50|12727.94|12727.94|12727.94|12727.94|12727.94|12727.94|12727.94|12727.94|0
1650381360000|2022-04-19 15:16:00|12728.62|12728.62|12728.62|12728.62|12728.62|12728.62|12728.62|12728.62|0
1650381390000|2022-04-19 15:16:30|12729.3|12729.3|12729.3|12729.3|12729.3|12729.3|12729.3|12729.3|0
1650381400000|2022-04-19 15:16:40|12727.33|12727.33|12727.33|12727.33|12727.33|12727.33|12727.33|12727.33|0
1650381420000|2022-04-19 15:17:00|12728.53|12728.53|12728.53|12728.53|12728.53|12728.53|12728.53|12728.53|0
1650381450000|2022-04-19 15:17:30|12729.22|12729.22|12731.54|12731.54|12731.54|12731.54|12729.22|12729.22|0
1650381460000|2022-04-19 15:17:40|12732.08|12732.08|12732.08|12732.08|12732.08|12732.08|12732.08|12732.08|0
1650381470000|2022-04-19 15:17:50|12731.48|12731.48|12731.48|12731.48|12731.48|12731.48|12731.48|12731.48|0
1650381480000|2022-04-19 15:18:00|12733.45|12733.45|12733.45|12733.45|12733.45|12733.45|12733.45|12733.45|0
1650381510000|2022-04-19 15:18:30|12734.05|12734.05|12734.05|12734.05|12734.05|12734.05|12734.05|12734.05|0
1650381550000|2022-04-19 15:19:10|12734.74|12734.74|12736.71|12736.71|12736.71|12736.71|12734.74|12734.74|0
1650381560000|2022-04-19 15:19:20|12736.03|12736.03|12734.06|12734.06|12736.03|12736.03|12734.06|12734.06|0
1650381570000|2022-04-19 15:19:30|12733.38|12733.38|12733.38|12733.38|12733.38|12733.38|12733.38|12733.38|0
1650381620000|2022-04-19 15:20:20|12733.98|12733.98|12732|12732|12733.98|12733.98|12732|12732|0
1650381630000|2022-04-19 15:20:30|12733.98|12733.98|12733.98|12733.98|12733.98|12733.98|12733.98|12733.98|0
1650381650000|2022-04-19 15:20:50|12733.16|12733.16|12733.16|12733.16|12733.16|12733.16|12733.16|12733.16|0
1650381660000|2022-04-19 15:21:00|12732.75|12732.75|12732.75|12732.75|12732.75|12732.75|12732.75|12732.75|0
1650381670000|2022-04-19 15:21:10|12732.14|12732.14|12732.83|12732.83|12732.83|12732.83|12732.14|12732.14|0
1650381720000|2022-04-19 15:22:00|12734.8|12734.8|12734.8|12734.8|12734.8|12734.8|12734.8|12734.8|0
1650381750000|2022-04-19 15:22:30|12730.85|12730.85|12730.85|12730.85|12730.85|12730.85|12730.85|12730.85|0
1650381760000|2022-04-19 15:22:40|12731.46|12731.46|12731.46|12731.46|12731.46|12731.46|12731.46|12731.46|0
1650381770000|2022-04-19 15:22:50|12730.85|12730.85|12730.85|12730.85|12730.85|12730.85|12730.85|12730.85|0
1650381790000|2022-04-19 15:23:10|12730.17|12730.17|12730.17|12730.17|12730.17|12730.17|12730.17|12730.17|0
1650381840000|2022-04-19 15:24:00|12732.22|12732.22|12732.22|12732.22|12732.22|12732.22|12732.22|12732.22|0
1650381850000|2022-04-19 15:24:10|12731.54|12731.54|12733.04|12733.04|12733.04|12733.04|12731.54|12731.54|0
1650381870000|2022-04-19 15:24:30|12733.58|12733.58|12733.58|12733.58|12733.58|12733.58|12733.58|12733.58|0
1650381890000|2022-04-19 15:24:50|12737.53|12737.53|12737.53|12737.53|12737.53|12737.53|12737.53|12737.53|0
1650381900000|2022-04-19 15:25:00|12739.5|12739.5|12739.5|12739.5|12739.5|12739.5|12739.5|12739.5|0
1650381910000|2022-04-19 15:25:10|12740.18|12740.18|12740.18|12740.18|12740.18|12740.18|12740.18|12740.18|0
1650381920000|2022-04-19 15:25:20|12740.87|12740.87|12741.55|12741.55|12741.55|12741.55|12740.87|12740.87|0
1650381930000|2022-04-19 15:25:30|12739.58|12739.58|12739.58|12739.58|12739.58|12739.58|12739.58|12739.58|0
1650381940000|2022-04-19 15:25:40|12739.17|12739.17|12740.37|12740.37|12740.37|12740.37|12739.17|12739.17|0
1650381950000|2022-04-19 15:25:50|12739.69|12739.69|12739.69|12739.69|12739.69|12739.69|12739.69|12739.69|0
1650381960000|2022-04-19 15:26:00|12741.66|12741.66|12741.66|12741.66|12741.66|12741.66|12741.66|12741.66|0
1650381970000|2022-04-19 15:26:10|12743.64|12743.64|12743.64|12743.64|12743.64|12743.64|12743.64|12743.64|0
1650381990000|2022-04-19 15:26:30|12742.95|12742.95|12742.95|12742.95|12742.95|12742.95|12742.95|12742.95|0
1650382020000|2022-04-19 15:27:00|12740.98|12740.98|12740.98|12740.98|12740.98|12740.98|12740.98|12740.98|0
1650382030000|2022-04-19 15:27:10|12739.91|12739.91|12739.91|12739.91|12739.91|12739.91|12739.91|12739.91|0
1650382040000|2022-04-19 15:27:20|12737.93|12737.93|12737.93|12737.93|12737.93|12737.93|12737.93|12737.93|0
1650382050000|2022-04-19 15:27:30|12736.56|12736.56|12735.88|12735.88|12736.56|12736.56|12735.88|12735.88|0
1650382060000|2022-04-19 15:27:40|12734.68|12734.68|12733.99|12733.99|12734.68|12734.68|12733.99|12733.99|0
1650382080000|2022-04-19 15:28:00|12733.58|12733.58|12733.58|12733.58|12733.58|12733.58|12733.58|12733.58|0
1650382130000|2022-04-19 15:28:50|12733.05|12733.05|12733.05|12733.05|12733.05|12733.05|12733.05|12733.05|0
1650382140000|2022-04-19 15:29:00|12733.58|12733.58|12734.27|12734.27|12734.27|12734.27|12733.58|12733.58|0
1650382150000|2022-04-19 15:29:10|12733.73|12733.73|12732.29|12732.29|12734.27|12734.27|12732.29|12732.29|0
1650382170000|2022-04-19 15:29:30|12731.75|12731.75|12726.97|12726.97|12731.75|12731.75|12726.97|12726.97|0
1650382180000|2022-04-19 15:29:40|12730.92|12730.92|12735.63|12735.63|12735.63|12735.63|12730.92|12730.92|0
1650382190000|2022-04-19 15:29:50|12739.05|12739.05|12739.05|12739.05|12739.05|12739.05|12737.07|12737.07|0
1650438900000|2022-04-20 07:15:00|12816.94|12816.94|12825.04|12825.04|12826.11|12826.11|12816.94|12816.94|0
1650438910000|2022-04-20 07:15:10|12826.11|12826.11|12822.16|12822.16|12826.11|12826.11|12822.16|12822.16|0
1650438920000|2022-04-20 07:15:20|12820.19|12820.19|12811.09|12811.09|12820.19|12820.19|12811.09|12811.09|0
1650438950000|2022-04-20 07:15:50|12815.04|12815.04|12814.22|12814.22|12816.19|12816.19|12812.24|12812.24|0
1650438960000|2022-04-20 07:16:00|12813.53|12813.53|12805.87|12805.87|12813.53|12813.53|12805.87|12805.87|0
1650438970000|2022-04-20 07:16:10|12806.94|12806.94|12818.32|12818.32|12820.29|12820.29|12805.87|12805.87|0
1650438980000|2022-04-20 07:16:20|12818.92|12818.92|12818.92|12818.92|12818.92|12818.92|12818.92|12818.92|0
1650438990000|2022-04-20 07:16:30|12816.94|12816.94|12816.94|12816.94|12816.94|12816.94|12816.94|12816.94|0
1650439000000|2022-04-20 07:16:40|12817.48|12817.48|12820.98|12820.98|12821.43|12821.43|12817.48|12817.48|0
1650439010000|2022-04-20 07:16:50|12826.9|12826.9|12827.59|12827.59|12827.59|12827.59|12826.9|12826.9|0
1650439020000|2022-04-20 07:17:00|12829.56|12829.56|12829.56|12829.56|12829.56|12829.56|12829.56|12829.56|0
1650439050000|2022-04-20 07:17:30|12839.43|12839.43|12839.85|12839.85|12839.85|12839.85|12839.43|12839.43|0
1650439060000|2022-04-20 07:17:40|12840.46|12840.46|12840.46|12840.46|12840.46|12840.46|12840.46|12840.46|0
1650439070000|2022-04-20 07:17:50|12841.66|12841.66|12841.66|12841.66|12841.66|12841.66|12841.66|12841.66|0
1650439080000|2022-04-20 07:18:00|12838.93|12838.93|12846.82|12846.82|12846.82|12846.82|12838.24|12838.24|0
1650439090000|2022-04-20 07:18:10|12840.9|12840.9|12838.93|12838.93|12840.9|12840.9|12838.93|12838.93|0
1650439130000|2022-04-20 07:18:50|12835.17|12835.17|12835.17|12835.17|12835.17|12835.17|12835.17|12835.17|0
1650439140000|2022-04-20 07:19:00|12835.78|12835.78|12835.78|12835.78|12835.78|12835.78|12835.78|12835.78|0
1650439160000|2022-04-20 07:19:20|12838.51|12838.51|12845.8|12845.8|12845.8|12845.8|12838.51|12838.51|0
1650439170000|2022-04-20 07:19:30|12847.17|12847.17|12848.37|12848.37|12848.37|12848.37|12847.17|12847.17|0
1650439190000|2022-04-20 07:19:50|12824.68|12824.68|12822.27|12822.27|12824.68|12824.68|12822.27|12822.27|0
1650439200000|2022-04-20 07:20:00|12821.73|12821.73|12821.73|12821.73|12821.73|12821.73|12821.73|12821.73|0
1650439210000|2022-04-20 07:20:10|12825.68|12825.68|12827.05|12827.05|12827.05|12827.05|12825.68|12825.68|0
1650439230000|2022-04-20 07:20:30|12821.13|12821.13|12819.15|12819.15|12821.13|12821.13|12819.15|12819.15|0
1650439240000|2022-04-20 07:20:40|12821.13|12821.13|12820.05|12820.05|12821.13|12821.13|12820.05|12820.05|0
1650439250000|2022-04-20 07:20:50|12822.03|12822.03|12822.03|12822.03|12822.03|12822.03|12822.03|12822.03|0
1650439260000|2022-04-20 07:21:00|12818.08|12818.08|12817.48|12817.48|12819.45|12819.45|12817.48|12817.48|0
1650439300000|2022-04-20 07:21:40|12819.62|12819.62|12809.75|12809.75|12819.62|12819.62|12809.75|12809.75|0
1650439320000|2022-04-20 07:22:00|12811.89|12811.89|12810.09|12810.09|12812.97|12812.97|12809.02|12809.02|0
1650439330000|2022-04-20 07:22:10|12809.02|12809.02|12809.02|12809.02|12809.02|12809.02|12809.02|12809.02|0
1650439350000|2022-04-20 07:22:30|12809.55|12809.55|12813.5|12813.5|12815.48|12815.48|12809.55|12809.55|0
1650439360000|2022-04-20 07:22:40|12815.48|12815.48|12817.45|12817.45|12817.45|12817.45|12815.48|12815.48|0
1650439370000|2022-04-20 07:22:50|12819.5|12819.5|12819.5|12819.5|12820.35|12820.35|12819.5|12819.5|0
1650439380000|2022-04-20 07:23:00|12813.58|12813.58|12813.58|12813.58|12813.58|12813.58|12813.58|12813.58|0
1650439390000|2022-04-20 07:23:10|12811.61|12811.61|12810.92|12810.92|12811.61|12811.61|12810.92|12810.92|0
1650439400000|2022-04-20 07:23:20|12806.97|12806.97|12811.08|12811.08|12811.08|12811.08|12806.97|12806.97|0
1650439410000|2022-04-20 07:23:30|12814.29|12814.29|12814.29|12814.29|12814.29|12814.29|12814.29|12814.29|0
1650439420000|2022-04-20 07:23:40|12815.9|12815.9|12813.93|12813.93|12815.9|12815.9|12813.93|12813.93|0
1650439440000|2022-04-20 07:24:00|12815|12815|12806.74|12806.74|12815|12815|12804.6|12804.6|0
1650439450000|2022-04-20 07:24:10|12804.69|12804.69|12807.93|12807.93|12810.61|12810.61|12804.69|12804.69|0
1650439460000|2022-04-20 07:24:20|12809.91|12809.91|12809.91|12809.91|12809.91|12809.91|12809.91|12809.91|0
1650439470000|2022-04-20 07:24:30|12811.52|12811.52|12813.49|12813.49|12813.49|12813.49|12811.52|12811.52|0
1650439480000|2022-04-20 07:24:40|12811.52|12811.52|12810.98|12810.98|12811.52|12811.52|12810.98|12810.98|0
1650439500000|2022-04-20 07:25:00|12812.18|12812.18|12812.18|12812.18|12812.18|12812.18|12812.18|12812.18|0
1650439510000|2022-04-20 07:25:10|12810.21|12810.21|12814.16|12814.16|12814.16|12814.16|12810.21|12810.21|0
1650439520000|2022-04-20 07:25:20|12812.18|12812.18|12812.18|12812.18|12812.18|12812.18|12812.18|12812.18|0
1650439530000|2022-04-20 07:25:30|12806.26|12806.26|12806.94|12806.94|12806.94|12806.94|12806.26|12806.26|0
1650439540000|2022-04-20 07:25:40|12807.36|12807.36|12808.59|12808.59|12808.59|12808.59|12807.36|12807.36|0
1650439570000|2022-04-20 07:26:10|12809.43|12809.43|12809.43|12809.43|12809.43|12809.43|12809.43|12809.43|0
1650439580000|2022-04-20 07:26:20|12811.4|12811.4|12811.4|12811.4|12811.4|12811.4|12811.4|12811.4|0
1650439590000|2022-04-20 07:26:30|12812.47|12812.47|12813.01|12813.01|12813.01|12813.01|12812.47|12812.47|0
1650439600000|2022-04-20 07:26:40|12812.33|12812.33|12814.38|12814.38|12814.38|12814.38|12812.33|12812.33|0
1650439610000|2022-04-20 07:26:50|12812.4|12812.4|12812.4|12812.4|12812.4|12812.4|12812.4|12812.4|0
1650439620000|2022-04-20 07:27:00|12814.01|12814.01|12808.09|12808.09|12814.01|12814.01|12808.09|12808.09|0
1650439630000|2022-04-20 07:27:10|12807.55|12807.55|12807.55|12807.55|12807.55|12807.55|12807.55|12807.55|0
1650439640000|2022-04-20 07:27:20|12808.63|12808.63|12808.63|12808.63|12808.63|12808.63|12808.63|12808.63|0
1650439650000|2022-04-20 07:27:30|12812.57|12812.57|12812.57|12812.57|12812.57|12812.57|12812.57|12812.57|0
1650439660000|2022-04-20 07:27:40|12811.89|12811.89|12814.87|12814.87|12814.87|12814.87|12811.89|12811.89|0
1650439670000|2022-04-20 07:27:50|12815.4|12815.4|12815.4|12815.4|12815.4|12815.4|12815.4|12815.4|0
1650439680000|2022-04-20 07:28:00|12814.04|12814.04|12817.15|12817.15|12818.52|12818.52|12814.04|12814.04|0
1650439710000|2022-04-20 07:28:30|12817.84|12817.84|12818.52|12818.52|12818.52|12818.52|12817.84|12817.84|0
1650439740000|2022-04-20 07:29:00|12816.38|12816.38|12814.94|12814.94|12817.45|12817.45|12814.94|12814.94|0
1650439790000|2022-04-20 07:29:50|12814.1|12814.1|12815.71|12815.71|12815.71|12815.71|12814.1|12814.1|0
1650439810000|2022-04-20 07:30:10|12811.76|12811.76|12810.15|12810.15|12811.76|12811.76|12810.15|12810.15|0
1650439830000|2022-04-20 07:30:30|12811.22|12811.22|12811.22|12811.22|12811.22|12811.22|12811.22|12811.22|0
1650439840000|2022-04-20 07:30:40|12812.29|12812.29|12812.29|12812.29|12812.29|12812.29|12812.29|12812.29|0
1650439850000|2022-04-20 07:30:50|12818.22|12818.22|12818.22|12818.22|12818.22|12818.22|12818.22|12818.22|0
1650439870000|2022-04-20 07:31:10|12812.29|12812.29|12816.24|12816.24|12816.24|12816.24|12812.29|12812.29|0
1650439910000|2022-04-20 07:31:50|12808.34|12808.34|12808.34|12808.34|12808.34|12808.34|12808.34|12808.34|0
1650439920000|2022-04-20 07:32:00|12806.7|12806.7|12803.97|12803.97|12806.7|12806.7|12803.36|12803.36|0
1650439930000|2022-04-20 07:32:10|12813.84|12813.84|12809.89|12809.89|12813.84|12813.84|12809.89|12809.89|0
1650439940000|2022-04-20 07:32:20|12811.86|12811.86|12811.86|12811.86|12811.86|12811.86|12811.86|12811.86|0
1650439980000|2022-04-20 07:33:00|12805.94|12805.94|12805.94|12805.94|12805.94|12805.94|12805.94|12805.94|0
1650439990000|2022-04-20 07:33:10|12804.57|12804.57|12812.55|12812.55|12812.55|12812.55|12804.57|12804.57|0
1650440020000|2022-04-20 07:33:40|12808.6|12808.6|12808.6|12808.6|12808.6|12808.6|12808.6|12808.6|0
1650440030000|2022-04-20 07:33:50|12810.21|12810.21|12809.67|12809.67|12810.21|12810.21|12809.26|12809.26|0
1650440040000|2022-04-20 07:34:00|12810.87|12810.87|12810.46|12810.46|12810.87|12810.87|12810.46|12810.46|0
1650440050000|2022-04-20 07:34:10|12812.1|12812.1|12812.1|12812.1|12812.1|12812.1|12812.1|12812.1|0
1650440070000|2022-04-20 07:34:30|12804.2|12804.2|12802.4|12802.4|12804.2|12804.2|12802.4|12802.4|0
1650440080000|2022-04-20 07:34:40|12801.19|12801.19|12811.06|12811.06|12811.06|12811.06|12801.19|12801.19|0
1650440120000|2022-04-20 07:35:20|12812.32|12812.32|12812.32|12812.32|12812.32|12812.32|12812.32|12812.32|0
1650440140000|2022-04-20 07:35:40|12812.93|12812.93|12818.85|12818.85|12818.85|12818.85|12812.93|12812.93|0
1650440150000|2022-04-20 07:35:50|12814.9|12814.9|12807|12807|12814.9|12814.9|12807|12807|0
1650440160000|2022-04-20 07:36:00|12810.95|12810.95|12814.9|12814.9|12814.9|12814.9|12810.95|12810.95|0
1650440190000|2022-04-20 07:36:30|12808.98|12808.98|12811.12|12811.12|12811.12|12811.12|12808.98|12808.98|0
1650440200000|2022-04-20 07:36:40|12809.51|12809.51|12801.31|12801.31|12809.51|12809.51|12801.31|12801.31|0
1650440210000|2022-04-20 07:36:50|12804.05|12804.05|12806.78|12806.78|12806.78|12806.78|12804.05|12804.05|0
1650440220000|2022-04-20 07:37:00|12804.81|12804.81|12802.81|12802.81|12804.81|12804.81|12802.75|12802.75|0
1650440230000|2022-04-20 07:37:10|12804.86|12804.86|12804.86|12804.86|12804.86|12804.86|12804.86|12804.86|0
1650440240000|2022-04-20 07:37:20|12802.72|12802.72|12802.72|12802.72|12802.72|12802.72|12802.72|12802.72|0
1650440280000|2022-04-20 07:38:00|12798.77|12798.77|12798.77|12798.77|12798.77|12798.77|12798.77|12798.77|0
1650440300000|2022-04-20 07:38:20|12798.09|12798.09|12798.09|12798.09|12798.09|12798.09|12798.09|12798.09|0
1650440310000|2022-04-20 07:38:30|12792.16|12792.16|12792.16|12792.16|12792.16|12792.16|12792.16|12792.16|0
1650440340000|2022-04-20 07:39:00|12784.27|12784.27|12784.27|12784.27|12784.27|12784.27|12784.27|12784.27|0
1650440350000|2022-04-20 07:39:10|12788.21|12788.21|12788.21|12788.21|12788.21|12788.21|12788.21|12788.21|0
1650440420000|2022-04-20 07:40:20|12786.24|12786.24|12782.14|12782.14|12786.24|12786.24|12782.14|12782.14|0
1650440460000|2022-04-20 07:41:00|12780.77|12780.77|12780.77|12780.77|12780.77|12780.77|12780.77|12780.77|0
1650440510000|2022-04-20 07:41:50|12776.82|12776.82|12776.82|12776.82|12776.82|12776.82|12776.82|12776.82|0
1650440520000|2022-04-20 07:42:00|12774.85|12774.85|12780.77|12780.77|12780.77|12780.77|12774.85|12774.85|0
1650440600000|2022-04-20 07:43:20|12779.4|12779.4|12779.4|12779.4|12779.4|12779.4|12779.4|12779.4|0
1650440620000|2022-04-20 07:43:40|12778.2|12778.2|12778.2|12778.2|12778.2|12778.2|12778.2|12778.2|0
1650440630000|2022-04-20 07:43:50|12776.22|12776.22|12776.22|12776.22|12776.22|12776.22|12776.22|12776.22|0
1650440650000|2022-04-20 07:44:10|12772.81|12772.81|12772.81|12772.81|12772.81|12772.81|12772.81|12772.81|0
1650440660000|2022-04-20 07:44:20|12774.17|12774.17|12774.17|12774.17|12774.17|12774.17|12774.17|12774.17|0
1650440690000|2022-04-20 07:44:50|12778.12|12778.12|12778.12|12778.12|12778.12|12778.12|12778.12|12778.12|0
1650440700000|2022-04-20 07:45:00|12766.28|12766.28|12762.33|12762.33|12766.28|12766.28|12762.33|12762.33|0
1650440720000|2022-04-20 07:45:20|12772.2|12772.2|12766.28|12766.28|12772.2|12772.2|12766.28|12766.28|0
1650440740000|2022-04-20 07:45:40|12762.33|12762.33|12761.12|12761.12|12762.33|12762.33|12761.12|12761.12|0
1650440780000|2022-04-20 07:46:20|12761.8|12761.8|12763.95|12763.95|12763.95|12763.95|12761.8|12761.8|0
1650440800000|2022-04-20 07:46:40|12761.8|12761.8|12760.73|12760.73|12761.8|12761.8|12760.73|12760.73|0
1650440810000|2022-04-20 07:46:50|12756.78|12756.78|12756.78|12756.78|12756.78|12756.78|12756.78|12756.78|0
1650440820000|2022-04-20 07:47:00|12762.71|12762.71|12764.68|12764.68|12764.68|12764.68|12762.71|12762.71|0
1650440840000|2022-04-20 07:47:20|12763.31|12763.31|12763.31|12763.31|12763.31|12763.31|12763.31|12763.31|0
1650440870000|2022-04-20 07:47:50|12759.37|12759.37|12759.37|12759.37|12759.37|12759.37|12759.37|12759.37|0
1650440900000|2022-04-20 07:48:20|12760.21|12760.21|12759.37|12759.37|12760.63|12760.63|12759.37|12759.37|0
1650440910000|2022-04-20 07:48:30|12758.94|12758.94|12760.31|12760.31|12760.31|12760.31|12758.94|12758.94|0
1650440930000|2022-04-20 07:48:50|12756.36|12756.36|12756.36|12756.36|12756.36|12756.36|12756.36|12756.36|0
1650440940000|2022-04-20 07:49:00|12760.31|12760.31|12754.39|12754.39|12760.31|12760.31|12754.39|12754.39|0
1650440950000|2022-04-20 07:49:10|12748.46|12748.46|12751.21|12751.21|12751.21|12751.21|12747.26|12747.26|0
1650440970000|2022-04-20 07:49:30|12749.23|12749.23|12749.23|12749.23|12749.23|12749.23|12749.23|12749.23|0
1650441000000|2022-04-20 07:50:00|12748.55|12748.55|12758.42|12758.42|12760.4|12760.4|12748.55|12748.55|0
1650441030000|2022-04-20 07:50:30|12756.45|12756.45|12756.45|12756.45|12756.45|12756.45|12756.45|12756.45|0
1650441060000|2022-04-20 07:51:00|12754.47|12754.47|12754.47|12754.47|12754.47|12754.47|12754.47|12754.47|0
1650441100000|2022-04-20 07:51:40|12756.53|12756.53|12758.58|12758.58|12760.55|12760.55|12756.53|12756.53|0
1650441110000|2022-04-20 07:51:50|12760.55|12760.55|12760.55|12760.55|12760.55|12760.55|12760.55|12760.55|0
1650441120000|2022-04-20 07:52:00|12758.58|12758.58|12758.58|12758.58|12758.58|12758.58|12758.58|12758.58|0
1650441140000|2022-04-20 07:52:20|12756.6|12756.6|12756.6|12756.6|12756.6|12756.6|12756.6|12756.6|0
1650441160000|2022-04-20 07:52:40|12760.55|12760.55|12760.55|12760.55|12760.55|12760.55|12760.55|12760.55|0
1650441180000|2022-04-20 07:53:00|12756.6|12756.6|12758.58|12758.58|12758.58|12758.58|12756.6|12756.6|0
1650441190000|2022-04-20 07:53:10|12756.6|12756.6|12756.6|12756.6|12756.6|12756.6|12756.6|12756.6|0
1650441200000|2022-04-20 07:53:20|12757.29|12757.29|12757.29|12757.29|12757.29|12757.29|12757.29|12757.29|0
1650441220000|2022-04-20 07:53:40|12755.31|12755.31|12753.94|12753.94|12755.31|12755.31|12753.94|12753.94|0
1650441230000|2022-04-20 07:53:50|12753.34|12753.34|12751.97|12751.97|12753.34|12753.34|12751.97|12751.97|0
1650441240000|2022-04-20 07:54:00|12755.92|12755.92|12751.97|12751.97|12755.92|12755.92|12751.97|12751.97|0
1650441250000|2022-04-20 07:54:10|12750|12750|12750|12750|12750|12750|12750|12750|0
1650441280000|2022-04-20 07:54:40|12748.39|12748.39|12747.85|12747.85|12748.39|12748.39|12747.85|12747.85|0
1650441310000|2022-04-20 07:55:10|12745.88|12745.88|12745.88|12745.88|12745.88|12745.88|12745.88|12745.88|0
1650441320000|2022-04-20 07:55:20|12743.73|12743.73|12743.73|12743.73|12743.73|12743.73|12743.73|12743.73|0
1650441340000|2022-04-20 07:55:40|12745.79|12745.79|12745.79|12745.79|12745.79|12745.79|12745.79|12745.79|0
1650441410000|2022-04-20 07:56:50|12741.84|12741.84|12741.84|12741.84|12741.84|12741.84|12741.84|12741.84|0
1650441480000|2022-04-20 07:58:00|12747.76|12747.76|12747.76|12747.76|12747.76|12747.76|12747.76|12747.76|0
1650441500000|2022-04-20 07:58:20|12747.08|12747.08|12743.13|12743.13|12747.08|12747.08|12743.13|12743.13|0
1650441520000|2022-04-20 07:58:40|12741.76|12741.76|12741.08|12741.08|12741.76|12741.76|12741.08|12741.08|0
1650441530000|2022-04-20 07:58:50|12745.03|12745.03|12747|12747|12747|12747|12745.03|12745.03|0
1650441540000|2022-04-20 07:59:00|12748.07|12748.07|12749.98|12749.98|12749.98|12749.98|12747.93|12747.93|0
1650441550000|2022-04-20 07:59:10|12748|12748|12748|12748|12748|12748|12748|12748|0
1650441560000|2022-04-20 07:59:20|12747.32|12747.32|12747.32|12747.32|12747.32|12747.32|12747.32|12747.32|0
1650441590000|2022-04-20 07:59:50|12746.78|12746.78|12746.78|12746.78|12746.78|12746.78|12746.78|12746.78|0
1650441600000|2022-04-20 08:00:00|12746.37|12746.37|12753.85|12753.85|12753.85|12753.85|12745.95|12745.95|0
1650441650000|2022-04-20 08:00:50|12753.17|12753.17|12752.48|12752.48|12753.17|12753.17|12752.48|12752.48|0
1650441660000|2022-04-20 08:01:00|12750.51|12750.51|12750.51|12750.51|12752.48|12752.48|12750.51|12750.51|0
1650441670000|2022-04-20 08:01:10|12749.41|12749.41|12749.41|12749.41|12749.41|12749.41|12749.41|12749.41|0
1650441680000|2022-04-20 08:01:20|12747.44|12747.44|12747.44|12747.44|12747.44|12747.44|12747.44|12747.44|0
1650441700000|2022-04-20 08:01:40|12745.46|12745.46|12745.46|12745.46|12745.46|12745.46|12745.46|12745.46|0
1650441710000|2022-04-20 08:01:50|12743.49|12743.49|12744.17|12744.17|12744.17|12744.17|12743.49|12743.49|0
1650441720000|2022-04-20 08:02:00|12742.2|12742.2|12742.2|12742.2|12742.2|12742.2|12742.2|12742.2|0
1650441740000|2022-04-20 08:02:20|12744.17|12744.17|12739.15|12739.15|12744.17|12744.17|12739.15|12739.15|0
1650441750000|2022-04-20 08:02:30|12738.31|12738.31|12738.31|12738.31|12738.31|12738.31|12738.31|12738.31|0
1650441770000|2022-04-20 08:02:50|12734.36|12734.36|12734.36|12734.36|12734.36|12734.36|12734.36|12734.36|0
1650441780000|2022-04-20 08:03:00|12733.68|12733.68|12733.68|12733.68|12733.68|12733.68|12733.68|12733.68|0
1650441820000|2022-04-20 08:03:40|12738.99|12738.99|12737.19|12737.19|12738.99|12738.99|12735.05|12735.05|0
1650441830000|2022-04-20 08:03:50|12737.73|12737.73|12737.73|12737.73|12737.73|12737.73|12737.73|12737.73|0
1650441840000|2022-04-20 08:04:00|12741.68|12741.68|12741.68|12741.68|12741.68|12741.68|12741.68|12741.68|0
1650441850000|2022-04-20 08:04:10|12740.99|12740.99|12740.99|12740.99|12740.99|12740.99|12740.99|12740.99|0
1650441860000|2022-04-20 08:04:20|12741.68|12741.68|12740.31|12740.31|12741.68|12741.68|12740.31|12740.31|0
1650441880000|2022-04-20 08:04:40|12744.26|12744.26|12744.26|12744.26|12744.26|12744.26|12744.26|12744.26|0
1650441900000|2022-04-20 08:05:00|12740.31|12740.31|12740.31|12740.31|12740.31|12740.31|12740.31|12740.31|0
1650441910000|2022-04-20 08:05:10|12742.28|12742.28|12741.6|12741.6|12742.28|12742.28|12741.6|12741.6|0
1650441930000|2022-04-20 08:05:30|12742.67|12742.67|12742.67|12742.67|12742.67|12742.67|12742.67|12742.67|0
1650441940000|2022-04-20 08:05:40|12748.59|12748.59|12748.59|12748.59|12748.59|12748.59|12748.59|12748.59|0
1650441960000|2022-04-20 08:06:00|12742.67|12742.67|12739.25|12739.25|12742.67|12742.67|12739.25|12739.25|0
1650442030000|2022-04-20 08:07:10|12731.36|12731.36|12733.33|12733.33|12733.33|12733.33|12731.36|12731.36|0
1650442130000|2022-04-20 08:08:50|12731.52|12731.52|12730.84|12730.84|12731.52|12731.52|12730.84|12730.84|0
1650442190000|2022-04-20 08:09:50|12731.52|12731.52|12731.52|12731.52|12731.52|12731.52|12731.52|12731.52|0
1650442200000|2022-04-20 08:10:00|12733.33|12733.33|12733.33|12733.33|12733.33|12733.33|12733.33|12733.33|0
1650442220000|2022-04-20 08:10:20|12731.19|12731.19|12731.19|12731.19|12731.19|12731.19|12731.19|12731.19|0
1650442230000|2022-04-20 08:10:30|12729.58|12729.58|12734.6|12734.6|12734.6|12734.6|12729.58|12729.58|0
1650442250000|2022-04-20 08:10:50|12735.67|12735.67|12736.21|12736.21|12736.21|12736.21|12735.67|12735.67|0
1650442260000|2022-04-20 08:11:00|12735.52|12735.52|12735.52|12735.52|12735.52|12735.52|12735.52|12735.52|0
1650442280000|2022-04-20 08:11:20|12736.21|12736.21|12736.21|12736.21|12736.21|12736.21|12736.21|12736.21|0
1650442290000|2022-04-20 08:11:30|12733.8|12733.8|12735.08|12735.08|12735.08|12735.08|12733.8|12733.8|0
1650442310000|2022-04-20 08:11:50|12739.03|12739.03|12739.03|12739.03|12739.03|12739.03|12739.03|12739.03|0
1650442330000|2022-04-20 08:12:10|12735.08|12735.08|12733.11|12733.11|12735.08|12735.08|12733.11|12733.11|0
1650442350000|2022-04-20 08:12:30|12735.08|12735.08|12737.06|12737.06|12737.06|12737.06|12735.08|12735.08|0
1650442360000|2022-04-20 08:12:40|12735.08|12735.08|12737.06|12737.06|12737.06|12737.06|12735.08|12735.08|0
1650442390000|2022-04-20 08:13:10|12738.42|12738.42|12734.48|12734.48|12738.42|12738.42|12734.48|12734.48|0
1650442450000|2022-04-20 08:14:10|12736.45|12736.45|12737.96|12737.96|12738.5|12738.5|12736.45|12736.45|0
1650442470000|2022-04-20 08:14:30|12739.77|12739.77|12739.77|12739.77|12739.77|12739.77|12739.77|12739.77|0
1650442480000|2022-04-20 08:14:40|12741.58|12741.58|12743.55|12743.55|12743.55|12743.55|12741.58|12741.58|0
1650442510000|2022-04-20 08:15:10|12739.61|12739.61|12736.19|12736.19|12739.61|12739.61|12736.19|12736.19|0
1650442540000|2022-04-20 08:15:40|12738.16|12738.16|12734.21|12734.21|12738.16|12738.16|12734.21|12734.21|0
1650442560000|2022-04-20 08:16:00|12735.05|12735.05|12735.05|12735.05|12735.05|12735.05|12735.05|12735.05|0
1650442580000|2022-04-20 08:16:20|12734.37|12734.37|12734.37|12734.37|12734.37|12734.37|12734.37|12734.37|0
1650442600000|2022-04-20 08:16:40|12738.32|12738.32|12738.32|12738.32|12738.32|12738.32|12738.32|12738.32|0
1650442610000|2022-04-20 08:16:50|12736.34|12736.34|12736.34|12736.34|12736.34|12736.34|12736.34|12736.34|0
1650442640000|2022-04-20 08:17:20|12738.32|12738.32|12740.29|12740.29|12740.29|12740.29|12738.32|12738.32|0
1650442680000|2022-04-20 08:18:00|12739.61|12739.61|12739.61|12739.61|12739.61|12739.61|12739.61|12739.61|0
1650442720000|2022-04-20 08:18:40|12743.56|12743.56|12743.56|12743.56|12743.56|12743.56|12743.56|12743.56|0
1650442740000|2022-04-20 08:19:00|12745.53|12745.53|12750.7|12750.7|12750.7|12750.7|12745.53|12745.53|0
1650442750000|2022-04-20 08:19:10|12751.24|12751.24|12747.29|12747.29|12751.24|12751.24|12747.29|12747.29|0
1650442770000|2022-04-20 08:19:30|12743.34|12743.34|12743.34|12743.34|12743.34|12743.34|12743.34|12743.34|0
1650442800000|2022-04-20 08:20:00|12744.95|12744.95|12744.95|12744.95|12744.95|12744.95|12744.95|12744.95|0
1650442820000|2022-04-20 08:20:20|12743.58|12743.58|12743.58|12743.58|12743.58|12743.58|12743.58|12743.58|0
1650442830000|2022-04-20 08:20:30|12745.56|12745.56|12745.56|12745.56|12745.56|12745.56|12745.56|12745.56|0
1650442860000|2022-04-20 08:21:00|12747.53|12747.53|12743.58|12743.58|12747.53|12747.53|12743.58|12743.58|0
1650442870000|2022-04-20 08:21:10|12745.56|12745.56|12745.56|12745.56|12745.56|12745.56|12745.56|12745.56|0
1650442890000|2022-04-20 08:21:30|12747.61|12747.61|12748.29|12748.29|12748.29|12748.29|12747.61|12747.61|0
1650442910000|2022-04-20 08:21:50|12758.16|12758.16|12758.16|12758.16|12758.16|12758.16|12758.16|12758.16|0
1650442930000|2022-04-20 08:22:10|12754.21|12754.21|12752.24|12752.24|12754.21|12754.21|12752.24|12752.24|0
1650442970000|2022-04-20 08:22:50|12750.63|12750.63|12753.68|12753.68|12753.68|12753.68|12750.63|12750.63|0
1650442980000|2022-04-20 08:23:00|12755.04|12755.04|12753.07|12753.07|12755.04|12755.04|12753.07|12753.07|0
1650443030000|2022-04-20 08:23:50|12755.04|12755.04|12755.04|12755.04|12755.04|12755.04|12755.04|12755.04|0
1650443070000|2022-04-20 08:24:30|12757.02|12757.02|12757.02|12757.02|12757.02|12757.02|12757.02|12757.02|0
1650443080000|2022-04-20 08:24:40|12757.7|12757.7|12757.7|12757.7|12757.7|12757.7|12757.7|12757.7|0
1650443100000|2022-04-20 08:25:00|12755.56|12755.56|12755.56|12755.56|12755.56|12755.56|12755.56|12755.56|0
1650443110000|2022-04-20 08:25:10|12753.58|12753.58|12753.58|12753.58|12753.58|12753.58|12753.58|12753.58|0
1650443140000|2022-04-20 08:25:40|12754.27|12754.27|12754.27|12754.27|12754.27|12754.27|12754.27|12754.27|0
1650443150000|2022-04-20 08:25:50|12753.58|12753.58|12752.9|12752.9|12753.58|12753.58|12752.9|12752.9|0
1650443170000|2022-04-20 08:26:10|12753.58|12753.58|12753.58|12753.58|12753.58|12753.58|12753.58|12753.58|0
1650443220000|2022-04-20 08:27:00|12755.56|12755.56|12755.56|12755.56|12755.56|12755.56|12755.56|12755.56|0
1650443270000|2022-04-20 08:27:50|12754.87|12754.87|12754.87|12754.87|12754.87|12754.87|12754.87|12754.87|0
1650443290000|2022-04-20 08:28:10|12756.85|12756.85|12756.85|12756.85|12756.85|12756.85|12756.85|12756.85|0
1650443310000|2022-04-20 08:28:30|12758.22|12758.22|12758.22|12758.22|12758.22|12758.22|12758.22|12758.22|0
1650443320000|2022-04-20 08:28:40|12764.14|12764.14|12760.19|12760.19|12764.14|12764.14|12760.19|12760.19|0
1650443330000|2022-04-20 08:28:50|12758.22|12758.22|12758.22|12758.22|12758.22|12758.22|12758.22|12758.22|0
1650443380000|2022-04-20 08:29:40|12764.14|12764.14|12764.14|12764.14|12764.14|12764.14|12764.14|12764.14|0
1650443400000|2022-04-20 08:30:00|12762.09|12762.09|12762.09|12762.09|12762.09|12762.09|12762.09|12762.09|0
1650443410000|2022-04-20 08:30:10|12763.46|12763.46|12763.62|12763.62|12764.14|12764.14|12762.93|12762.93|0
1650443420000|2022-04-20 08:30:20|12764.99|12764.99|12764.99|12764.99|12764.99|12764.99|12764.99|12764.99|0
1650443430000|2022-04-20 08:30:30|12763.01|12763.01|12763.01|12763.01|12763.01|12763.01|12763.01|12763.01|0
1650443450000|2022-04-20 08:30:50|12761.04|12761.04|12761.04|12761.04|12761.04|12761.04|12761.04|12761.04|0
1650443520000|2022-04-20 08:32:00|12757.09|12757.09|12757.09|12757.09|12757.09|12757.09|12757.09|12757.09|0
1650443540000|2022-04-20 08:32:20|12757.77|12757.77|12757.77|12757.77|12757.77|12757.77|12757.77|12757.77|0
1650443570000|2022-04-20 08:32:50|12758.45|12758.45|12758.45|12758.45|12758.45|12758.45|12758.45|12758.45|0
1650443600000|2022-04-20 08:33:20|12756.31|12756.31|12754.65|12754.65|12756.7|12756.7|12754.65|12754.65|0
1650443660000|2022-04-20 08:34:20|12753.96|12753.96|12752.6|12752.6|12753.96|12753.96|12752.6|12752.6|0
1650443690000|2022-04-20 08:34:50|12756.55|12756.55|12760.49|12760.49|12760.49|12760.49|12756.55|12756.55|0
1650443700000|2022-04-20 08:35:00|12756.55|12756.55|12760.49|12760.49|12760.49|12760.49|12756.55|12756.55|0
1650443740000|2022-04-20 08:35:40|12761.18|12761.18|12761.18|12761.18|12761.18|12761.18|12761.18|12761.18|0
1650443760000|2022-04-20 08:36:00|12771.05|12771.05|12771.05|12771.05|12771.05|12771.05|12771.05|12771.05|0
1650443790000|2022-04-20 08:36:30|12767.1|12767.1|12767.1|12767.1|12767.1|12767.1|12767.1|12767.1|0
1650443800000|2022-04-20 08:36:40|12769.08|12769.08|12769.08|12769.08|12769.08|12769.08|12769.08|12769.08|0
1650443810000|2022-04-20 08:36:50|12767.1|12767.1|12767.1|12767.1|12767.1|12767.1|12767.1|12767.1|0
1650443820000|2022-04-20 08:37:00|12765.13|12765.13|12765.13|12765.13|12765.13|12765.13|12765.13|12765.13|0
1650443840000|2022-04-20 08:37:20|12766.49|12766.49|12766.49|12766.49|12766.49|12766.49|12766.49|12766.49|0
1650443860000|2022-04-20 08:37:40|12770.44|12770.44|12770.44|12770.44|12770.44|12770.44|12770.44|12770.44|0
1650443870000|2022-04-20 08:37:50|12772.42|12772.42|12772.42|12772.42|12772.42|12772.42|12772.42|12772.42|0
1650443900000|2022-04-20 08:38:20|12774.23|12774.23|12774.23|12774.23|12774.23|12774.23|12774.23|12774.23|0
1650443910000|2022-04-20 08:38:30|12775.59|12775.59|12779.54|12779.54|12779.54|12779.54|12775.59|12775.59|0
1650443920000|2022-04-20 08:38:40|12775.59|12775.59|12775.59|12775.59|12775.59|12775.59|12775.59|12775.59|0
1650443930000|2022-04-20 08:38:50|12774.23|12774.23|12774.23|12774.23|12774.23|12774.23|12774.23|12774.23|0
1650443940000|2022-04-20 08:39:00|12773.54|12773.54|12773.54|12773.54|12773.54|12773.54|12773.54|12773.54|0
1650443970000|2022-04-20 08:39:30|12767.62|12767.62|12767.62|12767.62|12767.62|12767.62|12767.62|12767.62|0
1650444000000|2022-04-20 08:40:00|12773.54|12773.54|12773.54|12773.54|12773.54|12773.54|12773.54|12773.54|0
1650444050000|2022-04-20 08:40:50|12771.57|12771.57|12771.57|12771.57|12771.57|12771.57|12771.57|12771.57|0
1650444110000|2022-04-20 08:41:50|12772.64|12772.64|12772.64|12772.64|12772.64|12772.64|12772.64|12772.64|0
1650444130000|2022-04-20 08:42:10|12771.96|12771.96|12771.96|12771.96|12771.96|12771.96|12771.96|12771.96|0
1650444140000|2022-04-20 08:42:20|12768.01|12768.01|12768.01|12768.01|12768.01|12768.01|12768.01|12768.01|0
1650444150000|2022-04-20 08:42:30|12766.64|12766.64|12766.64|12766.64|12766.64|12766.64|12766.64|12766.64|0
1650444170000|2022-04-20 08:42:50|12764.67|12764.67|12764.67|12764.67|12764.67|12764.67|12764.67|12764.67|0
1650444190000|2022-04-20 08:43:10|12763.59|12763.59|12763.06|12763.06|12763.59|12763.59|12763.06|12763.06|0
1650444200000|2022-04-20 08:43:20|12766.25|12766.25|12766.25|12766.25|12766.25|12766.25|12766.25|12766.25|0
1650444220000|2022-04-20 08:43:40|12764.27|12764.27|12764.27|12764.27|12764.27|12764.27|12764.27|12764.27|0
1650444240000|2022-04-20 08:44:00|12762.22|12762.22|12762.22|12762.22|12762.22|12762.22|12762.22|12762.22|0
1650444250000|2022-04-20 08:44:10|12762.76|12762.76|12762.76|12762.76|12762.76|12762.76|12762.76|12762.76|0
1650444270000|2022-04-20 08:44:30|12760.78|12760.78|12760.78|12760.78|12760.78|12760.78|12760.78|12760.78|0
1650444290000|2022-04-20 08:44:50|12761.99|12761.99|12761.99|12761.99|12761.99|12761.99|12761.99|12761.99|0
1650444330000|2022-04-20 08:45:30|12762.67|12762.67|12762.67|12762.67|12762.67|12762.67|12762.67|12762.67|0
1650444350000|2022-04-20 08:45:50|12761.3|12761.3|12761.3|12761.3|12761.3|12761.3|12761.3|12761.3|0
1650444360000|2022-04-20 08:46:00|12759.33|12759.33|12759.33|12759.33|12759.33|12759.33|12759.33|12759.33|0
1650444410000|2022-04-20 08:46:50|12757.36|12757.36|12757.36|12757.36|12757.36|12757.36|12757.36|12757.36|0
1650444430000|2022-04-20 08:47:10|12758.72|12758.72|12758.72|12758.72|12758.72|12758.72|12758.72|12758.72|0
1650444440000|2022-04-20 08:47:20|12760.09|12760.09|12760.09|12760.09|12760.09|12760.09|12760.09|12760.09|0
1650444450000|2022-04-20 08:47:30|12764.04|12764.04|12764.04|12764.04|12764.04|12764.04|12764.04|12764.04|0
1650444480000|2022-04-20 08:48:00|12763.44|12763.44|12763.44|12763.44|12763.44|12763.44|12763.44|12763.44|0
1650444490000|2022-04-20 08:48:10|12761.46|12761.46|12761.46|12761.46|12761.46|12761.46|12761.46|12761.46|0
1650444500000|2022-04-20 08:48:20|12760.2|12760.2|12758.91|12758.91|12760.2|12760.2|12758.91|12758.91|0
1650444510000|2022-04-20 08:48:30|12760.89|12760.89|12760.89|12760.89|12760.89|12760.89|12760.89|12760.89|0
1650444550000|2022-04-20 08:49:10|12762.15|12762.15|12762.15|12762.15|12762.15|12762.15|12762.15|12762.15|0
1650444560000|2022-04-20 08:49:20|12758.2|12758.2|12758.2|12758.2|12758.2|12758.2|12758.2|12758.2|0
1650444570000|2022-04-20 08:49:30|12756.06|12756.06|12754.45|12754.45|12756.06|12756.06|12754.45|12754.45|0
1650444580000|2022-04-20 08:49:40|12752.47|12752.47|12752.47|12752.47|12752.47|12752.47|12752.47|12752.47|0
1650444600000|2022-04-20 08:50:00|12754.45|12754.45|12749.13|12749.13|12754.45|12754.45|12749.13|12749.13|0
1650444610000|2022-04-20 08:50:10|12750.5|12750.5|12750.5|12750.5|12750.5|12750.5|12750.5|12750.5|0
1650444620000|2022-04-20 08:50:20|12754.45|12754.45|12754.45|12754.45|12754.45|12754.45|12754.45|12754.45|0
1650444630000|2022-04-20 08:50:30|12758.4|12758.4|12756.42|12756.42|12758.4|12758.4|12756.42|12756.42|0
1650444660000|2022-04-20 08:51:00|12752.47|12752.47|12752.47|12752.47|12752.47|12752.47|12752.47|12752.47|0
1650444670000|2022-04-20 08:51:10|12751.65|12751.65|12749.68|12749.68|12751.65|12751.65|12749.68|12749.68|0
1650444680000|2022-04-20 08:51:20|12751.65|12751.65|12751.65|12751.65|12751.65|12751.65|12751.65|12751.65|0
1650444700000|2022-04-20 08:51:40|12747.7|12747.7|12749.68|12749.68|12749.68|12749.68|12747.7|12747.7|0
1650444710000|2022-04-20 08:51:50|12749.27|12749.27|12749.27|12749.27|12749.27|12749.27|12749.27|12749.27|0
1650444720000|2022-04-20 08:52:00|12751.24|12751.24|12751.24|12751.24|12751.24|12751.24|12751.24|12751.24|0
1650444730000|2022-04-20 08:52:10|12753.22|12753.22|12749.27|12749.27|12753.22|12753.22|12749.27|12749.27|0
1650444760000|2022-04-20 08:52:40|12747.29|12747.29|12747.29|12747.29|12747.29|12747.29|12747.29|12747.29|0
1650444780000|2022-04-20 08:53:00|12749.27|12749.27|12751.56|12751.56|12751.56|12751.56|12749.27|12749.27|0
1650444810000|2022-04-20 08:53:30|12753.53|12753.53|12753.53|12753.53|12753.53|12753.53|12753.53|12753.53|0
1650444820000|2022-04-20 08:53:40|12754.22|12754.22|12754.22|12754.22|12754.22|12754.22|12754.22|12754.22|0
1650444850000|2022-04-20 08:54:10|12750.27|12750.27|12750.27|12750.27|12750.27|12750.27|12750.27|12750.27|0
1650444860000|2022-04-20 08:54:20|12752.24|12752.24|12752.24|12752.24|12752.24|12752.24|12752.24|12752.24|0
1650444870000|2022-04-20 08:54:30|12754.22|12754.22|12754.22|12754.22|12754.22|12754.22|12754.22|12754.22|0
1650444900000|2022-04-20 08:55:00|12752.24|12752.24|12748.29|12748.29|12752.24|12752.24|12748.29|12748.29|0
1650444910000|2022-04-20 08:55:10|12747.22|12747.22|12747.22|12747.22|12747.22|12747.22|12747.22|12747.22|0
1650444930000|2022-04-20 08:55:30|12745.85|12745.85|12751.78|12751.78|12751.78|12751.78|12745.85|12745.85|0
1650444940000|2022-04-20 08:55:40|12752.62|12752.62|12754.3|12754.3|12754.3|12754.3|12752.62|12752.62|0
1650444950000|2022-04-20 08:55:50|12752.32|12752.32|12752.32|12752.32|12752.32|12752.32|12752.32|12752.32|0
1650444960000|2022-04-20 08:56:00|12754.3|12754.3|12750.35|12750.35|12754.3|12754.3|12750.35|12750.35|0
1650444990000|2022-04-20 08:56:30|12751.72|12751.72|12751.72|12751.72|12751.72|12751.72|12751.72|12751.72|0
1650445020000|2022-04-20 08:57:00|12752.4|12752.4|12752.4|12752.4|12752.4|12752.4|12752.4|12752.4|0
1650445030000|2022-04-20 08:57:10|12754.38|12754.38|12757.03|12757.03|12757.03|12757.03|12754.38|12754.38|0
1650445040000|2022-04-20 08:57:20|12760.98|12760.98|12760.04|12760.04|12760.98|12760.98|12757.03|12757.03|0
1650445050000|2022-04-20 08:57:30|12762.02|12762.02|12762.02|12762.02|12762.02|12762.02|12762.02|12762.02|0
1650445060000|2022-04-20 08:57:40|12763.39|12763.39|12761.41|12761.41|12763.39|12763.39|12761.41|12761.41|0
1650445100000|2022-04-20 08:58:20|12765.36|12765.36|12765.36|12765.36|12765.36|12765.36|12765.36|12765.36|0
1650445120000|2022-04-20 08:58:40|12773.26|12773.26|12765.97|12765.97|12773.26|12773.26|12765.97|12765.97|0
1650445130000|2022-04-20 08:58:50|12763.99|12763.99|12761.26|12761.26|12763.99|12763.99|12761.26|12761.26|0
1650445140000|2022-04-20 08:59:00|12764.27|12764.27|12764.27|12764.27|12764.27|12764.27|12764.27|12764.27|0
1650445160000|2022-04-20 08:59:20|12766.25|12766.25|12766.25|12766.25|12766.25|12766.25|12766.25|12766.25|0
1650445180000|2022-04-20 08:59:40|12762.3|12762.3|12762.3|12762.3|12762.3|12762.3|12762.3|12762.3|0
1650445190000|2022-04-20 08:59:50|12759.56|12759.56|12756.52|12756.52|12759.56|12759.56|12756.52|12756.52|0
1650445200000|2022-04-20 09:00:00|12757.2|12757.2|12756.43|12756.43|12757.2|12757.2|12755.22|12755.22|0
1650445210000|2022-04-20 09:00:10|12757.63|12757.63|12756.27|12756.27|12757.63|12757.63|12756.27|12756.27|0
1650445230000|2022-04-20 09:00:30|12762.19|12762.19|12762.19|12762.19|12762.19|12762.19|12762.19|12762.19|0
1650445240000|2022-04-20 09:00:40|12762.87|12762.87|12764.17|12764.17|12764.17|12764.17|12762.19|12762.19|0
1650445250000|2022-04-20 09:00:50|12762.19|12762.19|12762.19|12762.19|12762.19|12762.19|12762.19|12762.19|0
1650445280000|2022-04-20 09:01:20|12758.24|12758.24|12758.24|12758.24|12758.24|12758.24|12758.24|12758.24|0
1650445300000|2022-04-20 09:01:40|12754.29|12754.29|12751.71|12751.71|12755.66|12755.66|12751.71|12751.71|0
1650445310000|2022-04-20 09:01:50|12755.66|12755.66|12755.66|12755.66|12755.66|12755.66|12755.66|12755.66|0
1650445330000|2022-04-20 09:02:10|12762.4|12762.4|12763.09|12763.09|12763.09|12763.09|12762.4|12762.4|0
1650445340000|2022-04-20 09:02:20|12765.06|12765.06|12767.04|12767.04|12767.04|12767.04|12765.06|12765.06|0
1650445370000|2022-04-20 09:02:50|12763.09|12763.09|12763.09|12763.09|12763.09|12763.09|12763.09|12763.09|0
1650445390000|2022-04-20 09:03:10|12767.04|12767.04|12768.4|12768.4|12768.4|12768.4|12767.04|12767.04|0
1650445430000|2022-04-20 09:03:50|12766.43|12766.43|12766.43|12766.43|12766.43|12766.43|12766.43|12766.43|0
1650445450000|2022-04-20 09:04:10|12764.46|12764.46|12764.46|12764.46|12764.46|12764.46|12764.46|12764.46|0
1650445460000|2022-04-20 09:04:20|12766.43|12766.43|12766.43|12766.43|12766.43|12766.43|12766.43|12766.43|0
1650445500000|2022-04-20 09:05:00|12767.11|12767.11|12767.11|12767.11|12767.11|12767.11|12767.11|12767.11|0
1650445530000|2022-04-20 09:05:30|12763.16|12763.16|12763.16|12763.16|12763.16|12763.16|12763.16|12763.16|0
1650445560000|2022-04-20 09:06:00|12761.19|12761.19|12757.65|12757.65|12763.16|12763.16|12757.24|12757.24|0
1650445570000|2022-04-20 09:06:10|12759.63|12759.63|12760.99|12760.99|12760.99|12760.99|12759.63|12759.63|0
1650445590000|2022-04-20 09:06:30|12759.02|12759.02|12760.39|12760.39|12760.39|12760.39|12759.02|12759.02|0
1650445600000|2022-04-20 09:06:40|12762.36|12762.36|12762.36|12762.36|12762.36|12762.36|12762.36|12762.36|0
1650445610000|2022-04-20 09:06:50|12760.39|12760.39|12760.39|12760.39|12760.39|12760.39|12760.39|12760.39|0
1650445620000|2022-04-20 09:07:00|12762.36|12762.36|12766.31|12766.31|12766.31|12766.31|12762.36|12762.36|0
1650445630000|2022-04-20 09:07:10|12764.34|12764.34|12764.34|12764.34|12764.34|12764.34|12764.34|12764.34|0
1650445640000|2022-04-20 09:07:20|12763.65|12763.65|12762.97|12762.97|12763.65|12763.65|12762.97|12762.97|0
1650445650000|2022-04-20 09:07:30|12763.65|12763.65|12763.65|12763.65|12763.65|12763.65|12763.65|12763.65|0
1650445680000|2022-04-20 09:08:00|12760.64|12760.64|12760.64|12760.64|12760.64|12760.64|12760.64|12760.64|0
1650445700000|2022-04-20 09:08:20|12758.66|12758.66|12758.13|12758.13|12758.66|12758.66|12758.13|12758.13|0
1650445740000|2022-04-20 09:09:00|12758.73|12758.73|12756.76|12756.76|12758.73|12758.73|12756.76|12756.76|0
1650445750000|2022-04-20 09:09:10|12755.39|12755.39|12753.41|12753.41|12755.39|12755.39|12753.41|12753.41|0
1650445760000|2022-04-20 09:09:20|12751.44|12751.44|12750.15|12750.15|12751.44|12751.44|12750.15|12750.15|0
1650445790000|2022-04-20 09:09:50|12752.13|12752.13|12752.13|12752.13|12752.13|12752.13|12752.13|12752.13|0
1650445810000|2022-04-20 09:10:10|12751.53|12751.53|12751.53|12751.53|12751.53|12751.53|12751.53|12751.53|0
1650445870000|2022-04-20 09:11:10|12750.84|12750.84|12750.84|12750.84|12750.84|12750.84|12750.84|12750.84|0
1650445920000|2022-04-20 09:12:00|12752.82|12752.82|12752.82|12752.82|12752.82|12752.82|12752.82|12752.82|0
1650445930000|2022-04-20 09:12:10|12754.79|12754.79|12754.79|12754.79|12754.79|12754.79|12754.79|12754.79|0
1650445940000|2022-04-20 09:12:20|12752.82|12752.82|12752.82|12752.82|12752.82|12752.82|12752.82|12752.82|0
1650445980000|2022-04-20 09:13:00|12748.79|12748.79|12748.79|12748.79|12748.79|12748.79|12748.79|12748.79|0
1650445990000|2022-04-20 09:13:10|12749.48|12749.48|12750.16|12750.16|12750.16|12750.16|12749.48|12749.48|0
1650446000000|2022-04-20 09:13:20|12748.35|12748.35|12748.35|12748.35|12748.35|12748.35|12748.35|12748.35|0
1650446060000|2022-04-20 09:14:20|12747.94|12747.94|12747.94|12747.94|12747.94|12747.94|12747.94|12747.94|0
1650446080000|2022-04-20 09:14:40|12747.12|12747.12|12747.12|12747.12|12747.12|12747.12|12747.12|12747.12|0
1650446090000|2022-04-20 09:14:50|12749.09|12749.09|12749.09|12749.09|12749.09|12749.09|12749.09|12749.09|0
1650446110000|2022-04-20 09:15:10|12751.07|12751.07|12751.07|12751.07|12751.07|12751.07|12751.07|12751.07|0
1650446140000|2022-04-20 09:15:40|12750.38|12750.38|12749.7|12749.7|12750.38|12750.38|12749.7|12749.7|0
1650446170000|2022-04-20 09:16:10|12749.02|12749.02|12762.84|12762.84|12762.84|12762.84|12749.02|12749.02|0
1650446200000|2022-04-20 09:16:40|12764.81|12764.81|12768.33|12768.33|12768.33|12768.33|12764.81|12764.81|0
1650446210000|2022-04-20 09:16:50|12770.47|12770.47|12769.79|12769.79|12770.47|12770.47|12769.79|12769.79|0
1650446220000|2022-04-20 09:17:00|12767.81|12767.81|12773.05|12773.05|12773.05|12773.05|12767.13|12767.13|0
1650446230000|2022-04-20 09:17:10|12774.12|12774.12|12774.12|12774.12|12774.12|12774.12|12774.12|12774.12|0
1650446240000|2022-04-20 09:17:20|12772.15|12772.15|12779.32|12779.32|12779.32|12779.32|12772.15|12772.15|0
1650446290000|2022-04-20 09:18:10|12778.78|12778.78|12784.7|12784.7|12784.7|12784.7|12778.78|12778.78|0
1650446300000|2022-04-20 09:18:20|12785.39|12785.39|12785.39|12785.39|12785.39|12785.39|12785.39|12785.39|0
1650446310000|2022-04-20 09:18:30|12787.19|12787.19|12789|12789|12789|12789|12787.19|12787.19|0
1650446320000|2022-04-20 09:18:40|12789.69|12789.69|12789.69|12789.69|12789.69|12789.69|12789.69|12789.69|0
1650446350000|2022-04-20 09:19:10|12789|12789|12789|12789|12789|12789|12789|12789|0
1650446380000|2022-04-20 09:19:40|12787.39|12787.39|12786.71|12786.71|12787.39|12787.39|12786.71|12786.71|0
1650446400000|2022-04-20 09:20:00|12790.66|12790.66|12794.61|12794.61|12794.61|12794.61|12790.66|12790.66|0
1650446410000|2022-04-20 09:20:10|12786.71|12786.71|12786.71|12786.71|12786.71|12786.71|12786.71|12786.71|0
1650446440000|2022-04-20 09:20:40|12790.66|12790.66|12794.61|12794.61|12794.61|12794.61|12790.66|12790.66|0
1650446460000|2022-04-20 09:21:00|12792.63|12792.63|12792.63|12792.63|12792.63|12792.63|12792.63|12792.63|0
1650446480000|2022-04-20 09:21:20|12794.61|12794.61|12794.61|12794.61|12794.61|12794.61|12794.61|12794.61|0
1650446490000|2022-04-20 09:21:30|12796.75|12796.75|12796.75|12796.75|12796.75|12796.75|12796.75|12796.75|0
1650446500000|2022-04-20 09:21:40|12798.73|12798.73|12798.73|12798.73|12798.73|12798.73|12798.73|12798.73|0
1650446520000|2022-04-20 09:22:00|12800.7|12800.7|12796.75|12796.75|12800.7|12800.7|12796.75|12796.75|0
1650446540000|2022-04-20 09:22:20|12798.73|12798.73|12798.73|12798.73|12798.73|12798.73|12798.73|12798.73|0
1650446560000|2022-04-20 09:22:40|12800.34|12800.34|12801.7|12801.7|12801.7|12801.7|12800.34|12800.34|0
1650446600000|2022-04-20 09:23:20|12803.68|12803.68|12803.68|12803.68|12803.68|12803.68|12803.68|12803.68|0
1650446620000|2022-04-20 09:23:40|12799.73|12799.73|12801.7|12801.7|12801.7|12801.7|12799.73|12799.73|0
1650446640000|2022-04-20 09:24:00|12801.02|12801.02|12799.04|12799.04|12801.02|12801.02|12799.04|12799.04|0
1650446710000|2022-04-20 09:25:10|12800.12|12800.12|12800.12|12800.12|12800.12|12800.12|12800.12|12800.12|0
1650446720000|2022-04-20 09:25:20|12800.8|12800.8|12800.8|12800.8|12800.8|12800.8|12800.8|12800.8|0
1650446730000|2022-04-20 09:25:30|12804.75|12804.75|12805.35|12805.35|12805.35|12805.35|12804.75|12804.75|0
1650446740000|2022-04-20 09:25:40|12801.4|12801.4|12801.4|12801.4|12801.4|12801.4|12801.4|12801.4|0
1650446750000|2022-04-20 09:25:50|12799.43|12799.43|12800.11|12800.11|12800.11|12800.11|12799.43|12799.43|0
1650446760000|2022-04-20 09:26:00|12806.04|12806.04|12806.04|12806.04|12806.04|12806.04|12806.04|12806.04|0
1650446810000|2022-04-20 09:26:50|12806.57|12806.57|12805.5|12805.5|12806.57|12806.57|12805.5|12805.5|0
1650446820000|2022-04-20 09:27:00|12803.89|12803.89|12795.99|12795.99|12805.87|12805.87|12795.99|12795.99|0
1650446830000|2022-04-20 09:27:10|12801.92|12801.92|12801.92|12801.92|12801.92|12801.92|12801.92|12801.92|0
1650446840000|2022-04-20 09:27:20|12803.53|12803.53|12803.53|12803.53|12803.53|12803.53|12803.53|12803.53|0
1650446850000|2022-04-20 09:27:30|12805.58|12805.58|12805.58|12805.58|12805.58|12805.58|12805.58|12805.58|0
1650446860000|2022-04-20 09:27:40|12803.05|12803.05|12803.05|12803.05|12803.05|12803.05|12803.05|12803.05|0
1650446920000|2022-04-20 09:28:40|12805.03|12805.03|12805.03|12805.03|12805.03|12805.03|12805.03|12805.03|0
1650446940000|2022-04-20 09:29:00|12804.34|12804.34|12804.34|12804.34|12804.34|12804.34|12804.34|12804.34|0
1650446950000|2022-04-20 09:29:10|12800.4|12800.4|12800.4|12800.4|12800.4|12800.4|12800.4|12800.4|0
1650446970000|2022-04-20 09:29:30|12799.71|12799.71|12799.03|12799.03|12799.71|12799.71|12799.03|12799.03|0
1650446990000|2022-04-20 09:29:50|12802.98|12802.98|12802.98|12802.98|12802.98|12802.98|12802.98|12802.98|0
1650447060000|2022-04-20 09:31:00|12801|12801|12801|12801|12801|12801|12801|12801|0
1650447110000|2022-04-20 09:31:50|12802.98|12802.98|12805.12|12805.12|12805.12|12805.12|12802.98|12802.98|0
1650447130000|2022-04-20 09:32:10|12803.15|12803.15|12803.15|12803.15|12803.15|12803.15|12803.15|12803.15|0
1650447170000|2022-04-20 09:32:50|12795.25|12795.25|12795.25|12795.25|12795.25|12795.25|12795.25|12795.25|0
1650447210000|2022-04-20 09:33:30|12796.86|12796.86|12796.86|12796.86|12796.86|12796.86|12796.86|12796.86|0
1650447240000|2022-04-20 09:34:00|12799|12799|12797.03|12797.03|12800.98|12800.98|12797.03|12797.03|0
1650447290000|2022-04-20 09:34:50|12802.95|12802.95|12800.98|12800.98|12802.95|12802.95|12800.98|12800.98|0
1650447310000|2022-04-20 09:35:10|12800.29|12800.29|12800.29|12800.29|12800.29|12800.29|12800.29|12800.29|0
1650447370000|2022-04-20 09:36:10|12802.27|12802.27|12802.27|12802.27|12802.27|12802.27|12802.27|12802.27|0
1650447390000|2022-04-20 09:36:30|12808.19|12808.19|12804.24|12804.24|12808.19|12808.19|12804.24|12804.24|0
1650447400000|2022-04-20 09:36:40|12805.92|12805.92|12807.55|12807.55|12808.39|12808.39|12805.92|12805.92|0
1650447420000|2022-04-20 09:37:00|12807.01|12807.01|12807.01|12807.01|12807.01|12807.01|12807.01|12807.01|0
1650447430000|2022-04-20 09:37:10|12801.09|12801.09|12801.09|12801.09|12801.09|12801.09|12801.09|12801.09|0
1650447460000|2022-04-20 09:37:40|12801.69|12801.69|12805.64|12805.64|12807.61|12807.61|12801.69|12801.69|0
1650447490000|2022-04-20 09:38:10|12803.67|12803.67|12803.67|12803.67|12803.67|12803.67|12803.67|12803.67|0
1650447520000|2022-04-20 09:38:40|12804.51|12804.51|12804.51|12804.51|12804.51|12804.51|12804.51|12804.51|0
1650447540000|2022-04-20 09:39:00|12805.19|12805.19|12805.87|12805.87|12805.87|12805.87|12805.19|12805.19|0
1650447550000|2022-04-20 09:39:10|12806.56|12806.56|12806.56|12806.56|12806.56|12806.56|12806.56|12806.56|0
1650447560000|2022-04-20 09:39:20|12806.02|12806.02|12806.02|12806.02|12806.02|12806.02|12806.02|12806.02|0
1650447570000|2022-04-20 09:39:30|12808|12808|12808|12808|12808|12808|12808|12808|0
1650447580000|2022-04-20 09:39:40|12809.26|12809.26|12811.77|12811.77|12811.77|12811.77|12809.26|12809.26|0
1650447670000|2022-04-20 09:41:10|12815.72|12815.72|12811.77|12811.77|12815.72|12815.72|12811.77|12811.77|0
1650447690000|2022-04-20 09:41:30|12812.84|12812.84|12812.84|12812.84|12812.84|12812.84|12812.84|12812.84|0
1650447700000|2022-04-20 09:41:40|12818.76|12818.76|12818.76|12818.76|12818.76|12818.76|12818.76|12818.76|0
1650447710000|2022-04-20 09:41:50|12819.45|12819.45|12817.47|12817.47|12819.45|12819.45|12817.47|12817.47|0
1650447720000|2022-04-20 09:42:00|12818.16|12818.16|12822.78|12822.78|12822.78|12822.78|12816.79|12816.79|0
1650447730000|2022-04-20 09:42:10|12821.41|12821.41|12822.48|12822.48|12822.48|12822.48|12821.41|12821.41|0
1650447750000|2022-04-20 09:42:30|12823.85|12823.85|12823.17|12823.17|12823.85|12823.85|12823.17|12823.17|0
1650447770000|2022-04-20 09:42:50|12819.22|12819.22|12823.17|12823.17|12823.17|12823.17|12819.22|12819.22|0
1650447780000|2022-04-20 09:43:00|12825.14|12825.14|12825.14|12825.14|12825.14|12825.14|12825.14|12825.14|0
1650447800000|2022-04-20 09:43:20|12824.46|12824.46|12824.46|12824.46|12824.46|12824.46|12824.46|12824.46|0
1650447810000|2022-04-20 09:43:30|12823.09|12823.09|12823.91|12823.91|12823.91|12823.91|12823.09|12823.09|0
1650447840000|2022-04-20 09:44:00|12826.59|12826.59|12826.59|12826.59|12826.59|12826.59|12826.59|12826.59|0
1650447860000|2022-04-20 09:44:20|12827.67|12827.67|12827.67|12827.67|12827.67|12827.67|12827.67|12827.67|0
1650447890000|2022-04-20 09:44:50|12823.72|12823.72|12823.72|12823.72|12823.72|12823.72|12823.72|12823.72|0
1650447900000|2022-04-20 09:45:00|12821.04|12821.04|12819.43|12819.43|12821.04|12821.04|12819.43|12819.43|0
1650447910000|2022-04-20 09:45:10|12821.4|12821.4|12822.09|12822.09|12822.09|12822.09|12821.4|12821.4|0
1650447920000|2022-04-20 09:45:20|12825.5|12825.5|12821.55|12821.55|12825.5|12825.5|12821.55|12821.55|0
1650447930000|2022-04-20 09:45:30|12823.53|12823.53|12823.53|12823.53|12823.53|12823.53|12823.53|12823.53|0
1650447940000|2022-04-20 09:45:40|12815.63|12815.63|12822.24|12822.24|12822.24|12822.24|12815.63|12815.63|0
1650447950000|2022-04-20 09:45:50|12824.21|12824.21|12828.16|12828.16|12828.16|12828.16|12824.21|12824.21|0
1650447960000|2022-04-20 09:46:00|12827.75|12827.75|12827.75|12827.75|12827.75|12827.75|12827.75|12827.75|0
1650447980000|2022-04-20 09:46:20|12825.78|12825.78|12825.17|12825.17|12825.78|12825.78|12825.17|12825.17|0
1650447990000|2022-04-20 09:46:30|12825.86|12825.86|12825.86|12825.86|12825.86|12825.86|12825.86|12825.86|0
1650448000000|2022-04-20 09:46:40|12826.54|12826.54|12827.91|12827.91|12827.91|12827.91|12826.54|12826.54|0
1650448010000|2022-04-20 09:46:50|12831.86|12831.86|12831.86|12831.86|12831.86|12831.86|12831.86|12831.86|0
1650448070000|2022-04-20 09:47:50|12835.07|12835.07|12835.07|12835.07|12835.07|12835.07|12835.07|12835.07|0
1650448140000|2022-04-20 09:49:00|12839.02|12839.02|12838.34|12838.34|12839.02|12839.02|12838.34|12838.34|0
1650448150000|2022-04-20 09:49:10|12836.37|12836.37|12836.37|12836.37|12836.37|12836.37|12836.37|12836.37|0
1650448160000|2022-04-20 09:49:20|12835|12835|12835|12835|12835|12835|12835|12835|0
1650448180000|2022-04-20 09:49:40|12833.02|12833.02|12833.02|12833.02|12833.02|12833.02|12833.02|12833.02|0
1650448200000|2022-04-20 09:50:00|12833.86|12833.86|12834.29|12834.29|12834.29|12834.29|12833.86|12833.86|0
1650448210000|2022-04-20 09:50:10|12832.23|12832.23|12832.23|12832.23|12832.23|12832.23|12832.23|12832.23|0
1650448220000|2022-04-20 09:50:20|12832.92|12832.92|12832.92|12832.92|12832.92|12832.92|12832.92|12832.92|0
1650448230000|2022-04-20 09:50:30|12833.6|12833.6|12833.6|12833.6|12833.6|12833.6|12833.6|12833.6|0
1650448280000|2022-04-20 09:51:20|12834.97|12834.97|12836.94|12836.94|12836.94|12836.94|12834.97|12834.97|0
1650448290000|2022-04-20 09:51:30|12836.34|12836.34|12836.34|12836.34|12836.34|12836.34|12836.34|12836.34|0
1650448310000|2022-04-20 09:51:50|12837.71|12837.71|12839.68|12839.68|12839.68|12839.68|12837.71|12837.71|0
1650448380000|2022-04-20 09:53:00|12837.71|12837.71|12837.71|12837.71|12837.71|12837.71|12837.71|12837.71|0
1650448410000|2022-04-20 09:53:30|12837.02|12837.02|12835.95|12835.95|12837.02|12837.02|12835.95|12835.95|0
1650448420000|2022-04-20 09:53:40|12835.27|12835.27|12834.58|12834.58|12835.27|12835.27|12834.58|12834.58|0
1650448440000|2022-04-20 09:54:00|12835.95|12835.95|12833.98|12833.98|12835.95|12835.95|12833.98|12833.98|0
1650448470000|2022-04-20 09:54:30|12832.77|12832.77|12832.77|12832.77|12832.77|12832.77|12832.77|12832.77|0
1650448490000|2022-04-20 09:54:50|12834.75|12834.75|12834.75|12834.75|12834.75|12834.75|12834.75|12834.75|0
1650448500000|2022-04-20 09:55:00|12834.06|12834.06|12834.06|12834.06|12834.06|12834.06|12834.06|12834.06|0
1650448510000|2022-04-20 09:55:10|12833.38|12833.38|12832.7|12832.7|12833.38|12833.38|12832.7|12832.7|0
1650448520000|2022-04-20 09:55:20|12834.67|12834.67|12834.67|12834.67|12834.67|12834.67|12834.67|12834.67|0
1650448540000|2022-04-20 09:55:40|12832.7|12832.7|12832.7|12832.7|12832.7|12832.7|12832.7|12832.7|0
1650448560000|2022-04-20 09:56:00|12830.01|12830.01|12830.01|12830.01|12830.01|12830.01|12830.01|12830.01|0
1650448570000|2022-04-20 09:56:10|12829.19|12829.19|12822.6|12822.6|12829.19|12829.19|12822.6|12822.6|0
1650448590000|2022-04-20 09:56:30|12820.62|12820.62|12820.62|12820.62|12820.62|12820.62|12820.62|12820.62|0
1650448600000|2022-04-20 09:56:40|12826.54|12826.54|12826.54|12826.54|12826.54|12826.54|12826.54|12826.54|0
1650448620000|2022-04-20 09:57:00|12827.23|12827.23|12827.23|12827.23|12827.23|12827.23|12827.23|12827.23|0
1650448650000|2022-04-20 09:57:30|12828.6|12828.6|12828.6|12828.6|12828.6|12828.6|12828.6|12828.6|0
1650448710000|2022-04-20 09:58:30|12836.49|12836.49|12836.49|12836.49|12836.49|12836.49|12836.49|12836.49|0
1650448720000|2022-04-20 09:58:40|12836.91|12836.91|12836.91|12836.91|12836.91|12836.91|12836.91|12836.91|0
1650448750000|2022-04-20 09:59:10|12842.84|12842.84|12843.52|12843.52|12843.52|12843.52|12842.84|12842.84|0
1650448760000|2022-04-20 09:59:20|12841.55|12841.55|12841.55|12841.55|12841.55|12841.55|12841.55|12841.55|0
1650448800000|2022-04-20 10:00:00|12839.57|12839.57|12839.57|12839.57|12839.57|12839.57|12839.57|12839.57|0
1650448830000|2022-04-20 10:00:30|12843.52|12843.52|12845.5|12845.5|12845.5|12845.5|12843.52|12843.52|0
1650448840000|2022-04-20 10:00:40|12844.81|12844.81|12844.81|12844.81|12844.81|12844.81|12844.81|12844.81|0
1650448860000|2022-04-20 10:01:00|12850.74|12850.74|12850.74|12850.74|12850.74|12850.74|12850.74|12850.74|0
1650448970000|2022-04-20 10:02:50|12856.66|12856.66|12856.66|12856.66|12856.66|12856.66|12856.66|12856.66|0
1650448980000|2022-04-20 10:03:00|12859.07|12859.07|12861.21|12861.21|12861.21|12861.21|12859.07|12859.07|0
1650449000000|2022-04-20 10:03:20|12860.53|12860.53|12857.85|12857.85|12860.53|12860.53|12857.85|12857.85|0
1650449010000|2022-04-20 10:03:30|12856.78|12856.78|12858.39|12858.39|12858.39|12858.39|12856.24|12856.24|0
1650449040000|2022-04-20 10:04:00|12856.41|12856.41|12856.41|12856.41|12856.41|12856.41|12856.41|12856.41|0
1650449060000|2022-04-20 10:04:20|12854.44|12854.44|12854.44|12854.44|12854.44|12854.44|12854.44|12854.44|0
1650449090000|2022-04-20 10:04:50|12858.39|12858.39|12852.46|12852.46|12858.39|12858.39|12852.46|12852.46|0
1650449150000|2022-04-20 10:05:50|12854.44|12854.44|12854.44|12854.44|12854.44|12854.44|12854.44|12854.44|0
1650449160000|2022-04-20 10:06:00|12855.12|12855.12|12855.12|12855.12|12855.12|12855.12|12855.12|12855.12|0
1650449210000|2022-04-20 10:06:50|12855.8|12855.8|12855.8|12855.8|12855.8|12855.8|12855.8|12855.8|0
1650449220000|2022-04-20 10:07:00|12853.83|12853.83|12853.83|12853.83|12853.83|12853.83|12853.83|12853.83|0
1650449240000|2022-04-20 10:07:20|12855.2|12855.2|12855.2|12855.2|12855.2|12855.2|12855.2|12855.2|0
1650449340000|2022-04-20 10:09:00|12856.27|12856.27|12856.27|12856.27|12856.27|12856.27|12856.27|12856.27|0
1650449350000|2022-04-20 10:09:10|12854.29|12854.29|12854.29|12854.29|12854.29|12854.29|12854.29|12854.29|0
1650449370000|2022-04-20 10:09:30|12854.9|12854.9|12854.9|12854.9|12854.9|12854.9|12854.9|12854.9|0
1650449380000|2022-04-20 10:09:40|12856.87|12856.87|12856.87|12856.87|12856.87|12856.87|12856.87|12856.87|0
1650449450000|2022-04-20 10:10:50|12858.85|12858.85|12858.85|12858.85|12858.85|12858.85|12858.85|12858.85|0
1650449510000|2022-04-20 10:11:50|12858.16|12858.16|12858.16|12858.16|12858.16|12858.16|12858.16|12858.16|0
1650449550000|2022-04-20 10:12:30|12856.8|12856.8|12856.8|12856.8|12856.8|12856.8|12856.8|12856.8|0
1650449620000|2022-04-20 10:13:40|12858.77|12858.77|12858.77|12858.77|12858.77|12858.77|12858.77|12858.77|0
1650449640000|2022-04-20 10:14:00|12858.23|12858.23|12858.23|12858.23|12858.23|12858.23|12858.23|12858.23|0
1650449670000|2022-04-20 10:14:30|12857.63|12857.63|12857.63|12857.63|12857.63|12857.63|12857.63|12857.63|0
1650449680000|2022-04-20 10:14:40|12857.09|12857.09|12856.56|12856.56|12857.09|12857.09|12856.56|12856.56|0
1650449690000|2022-04-20 10:14:50|12856.02|12856.02|12857.39|12857.39|12857.39|12857.39|12855.49|12855.49|0
1650449740000|2022-04-20 10:15:40|12859|12859|12859.68|12859.68|12859.68|12859.68|12859|12859|0
1650449760000|2022-04-20 10:16:00|12860.22|12860.22|12860.22|12860.22|12862.19|12862.19|12860.22|12860.22|0
1650449820000|2022-04-20 10:17:00|12859.81|12859.81|12859.4|12859.4|12859.81|12859.81|12859.4|12859.4|0
1650449900000|2022-04-20 10:18:20|12859.93|12859.93|12859.93|12859.93|12859.93|12859.93|12859.93|12859.93|0
1650449990000|2022-04-20 10:19:50|12857.96|12857.96|12857.96|12857.96|12857.96|12857.96|12857.96|12857.96|0
1650450050000|2022-04-20 10:20:50|12855.98|12855.98|12855.3|12855.3|12855.98|12855.98|12855.3|12855.3|0
1650450090000|2022-04-20 10:21:30|12853.33|12853.33|12853.33|12853.33|12853.33|12853.33|12853.33|12853.33|0
1650450100000|2022-04-20 10:21:40|12851.35|12851.35|12851.35|12851.35|12851.35|12851.35|12851.35|12851.35|0
1650450120000|2022-04-20 10:22:00|12850.28|12850.28|12850.28|12850.28|12850.28|12850.28|12850.28|12850.28|0
1650450130000|2022-04-20 10:22:10|12848.3|12848.3|12848.3|12848.3|12848.3|12848.3|12848.3|12848.3|0
1650450160000|2022-04-20 10:22:40|12849.91|12849.91|12849.91|12849.91|12849.91|12849.91|12849.91|12849.91|0
1650450190000|2022-04-20 10:23:10|12853.86|12853.86|12853.86|12853.86|12853.86|12853.86|12853.86|12853.86|0
1650450260000|2022-04-20 10:24:20|12859.79|12859.79|12851.89|12851.89|12859.79|12859.79|12851.89|12851.89|0
1650450280000|2022-04-20 10:24:40|12849.91|12849.91|12849.91|12849.91|12849.91|12849.91|12849.91|12849.91|0
1650450300000|2022-04-20 10:25:00|12850.33|12850.33|12852.31|12852.31|12852.31|12852.31|12850.33|12850.33|0
1650450310000|2022-04-20 10:25:10|12854.28|12854.28|12856.26|12856.26|12856.26|12856.26|12854.28|12854.28|0
1650450350000|2022-04-20 10:25:50|12856.94|12856.94|12856.94|12856.94|12856.94|12856.94|12856.94|12856.94|0
1650450370000|2022-04-20 10:26:10|12857.62|12857.62|12859.67|12859.67|12859.67|12859.67|12857.62|12857.62|0
1650450410000|2022-04-20 10:26:50|12858.99|12858.99|12858.99|12858.99|12858.99|12858.99|12858.99|12858.99|0
1650450420000|2022-04-20 10:27:00|12857.02|12857.02|12857.02|12857.02|12857.02|12857.02|12857.02|12857.02|0
1650450520000|2022-04-20 10:28:40|12859.16|12859.16|12857.55|12857.55|12859.16|12859.16|12857.55|12857.55|0
1650450530000|2022-04-20 10:28:50|12858.92|12858.92|12860.68|12860.68|12860.68|12860.68|12858.92|12858.92|0
1650450550000|2022-04-20 10:29:10|12861.75|12861.75|12861.75|12861.75|12861.75|12861.75|12861.75|12861.75|0
1650450570000|2022-04-20 10:29:30|12865.7|12865.7|12865.7|12865.7|12865.7|12865.7|12865.7|12865.7|0
1650450600000|2022-04-20 10:30:00|12863.72|12863.72|12863.72|12863.72|12863.72|12863.72|12863.72|12863.72|0
1650450640000|2022-04-20 10:30:40|12864.13|12864.13|12864.13|12864.13|12864.13|12864.13|12864.13|12864.13|0
1650450650000|2022-04-20 10:30:50|12863.06|12863.06|12863.06|12863.06|12863.06|12863.06|12863.06|12863.06|0
1650450660000|2022-04-20 10:31:00|12863.74|12863.74|12865.72|12865.72|12865.72|12865.72|12863.74|12863.74|0
1650450680000|2022-04-20 10:31:20|12866.79|12866.79|12866.79|12866.79|12866.79|12866.79|12866.79|12866.79|0
1650450690000|2022-04-20 10:31:30|12865.42|12865.42|12864.74|12864.74|12865.42|12865.42|12864.74|12864.74|0
1650450750000|2022-04-20 10:32:30|12863.67|12863.67|12859.72|12859.72|12863.67|12863.67|12859.72|12859.72|0
1650450760000|2022-04-20 10:32:40|12861.36|12861.36|12861.36|12861.36|12861.36|12861.36|12861.36|12861.36|0
1650450780000|2022-04-20 10:33:00|12860.83|12860.83|12860.83|12860.83|12860.83|12860.83|12860.83|12860.83|0
1650450810000|2022-04-20 10:33:30|12858.03|12858.03|12855.98|12855.98|12858.03|12858.03|12855.98|12855.98|0
1650450830000|2022-04-20 10:33:50|12854|12854|12854.73|12854.73|12854.73|12854.73|12853.05|12853.05|0
1650450850000|2022-04-20 10:34:10|12854.32|12854.32|12854.32|12854.32|12854.32|12854.32|12854.32|12854.32|0
1650450890000|2022-04-20 10:34:50|12856.29|12856.29|12854.32|12854.32|12856.29|12856.29|12854.32|12854.32|0
1650450900000|2022-04-20 10:35:00|12852.95|12852.95|12852.95|12852.95|12852.95|12852.95|12852.95|12852.95|0
1650450910000|2022-04-20 10:35:10|12850.98|12850.98|12850.98|12850.98|12850.98|12850.98|12850.98|12850.98|0
1650451090000|2022-04-20 10:38:10|12854.93|12854.93|12854.93|12854.93|12854.93|12854.93|12854.93|12854.93|0
1650451110000|2022-04-20 10:38:30|12850.98|12850.98|12850.98|12850.98|12850.98|12850.98|12850.98|12850.98|0
1650451140000|2022-04-20 10:39:00|12852.34|12852.34|12851.81|12851.81|12852.34|12852.34|12851.81|12851.81|0
1650451180000|2022-04-20 10:39:40|12853.78|12853.78|12853.78|12853.78|12853.78|12853.78|12853.78|12853.78|0
1650451220000|2022-04-20 10:40:20|12853.1|12853.1|12853.1|12853.1|12853.1|12853.1|12853.1|12853.1|0
1650451280000|2022-04-20 10:41:20|12852.56|12852.56|12853.64|12853.64|12853.64|12853.64|12852.56|12852.56|0
1650451350000|2022-04-20 10:42:30|12851.66|12851.66|12851.66|12851.66|12851.66|12851.66|12851.66|12851.66|0
1650451390000|2022-04-20 10:43:10|12855.61|12855.61|12855.61|12855.61|12855.61|12855.61|12855.61|12855.61|0
1650451410000|2022-04-20 10:43:30|12855.2|12855.2|12855.2|12855.2|12855.2|12855.2|12855.2|12855.2|0
1650451420000|2022-04-20 10:43:40|12855.61|12855.61|12855.61|12855.61|12855.61|12855.61|12855.61|12855.61|0
1650451480000|2022-04-20 10:44:40|12853.64|12853.64|12853.64|12853.64|12853.64|12853.64|12853.64|12853.64|0
1650451490000|2022-04-20 10:44:50|12857.58|12857.58|12857.58|12857.58|12857.58|12857.58|12857.58|12857.58|0
1650451500000|2022-04-20 10:45:00|12858.66|12858.66|12858.66|12858.66|12858.66|12858.66|12858.66|12858.66|0
1650451600000|2022-04-20 10:46:40|12857.29|12857.29|12856.61|12856.61|12857.29|12857.29|12856.61|12856.61|0
1650451610000|2022-04-20 10:46:50|12858.66|12858.66|12858.66|12858.66|12858.66|12858.66|12858.66|12858.66|0
1650451620000|2022-04-20 10:47:00|12860.71|12860.71|12860.71|12860.71|12860.71|12860.71|12860.71|12860.71|0
1650451710000|2022-04-20 10:48:30|12858.56|12858.56|12858.56|12858.56|12858.56|12858.56|12858.56|12858.56|0
1650451800000|2022-04-20 10:50:00|12856.59|12856.59|12856.59|12856.59|12856.59|12856.59|12856.59|12856.59|0
1650451810000|2022-04-20 10:50:10|12858.56|12858.56|12858.56|12858.56|12858.56|12858.56|12858.56|12858.56|0
1650451830000|2022-04-20 10:50:30|12860.54|12860.54|12860.54|12860.54|12860.54|12860.54|12860.54|12860.54|0
1650451840000|2022-04-20 10:50:40|12864.49|12864.49|12864.49|12864.49|12864.49|12864.49|12864.49|12864.49|0
1650451850000|2022-04-20 10:50:50|12862.51|12862.51|12862.51|12862.51|12862.51|12862.51|12862.51|12862.51|0
1650451870000|2022-04-20 10:51:10|12864.49|12864.49|12864.49|12864.49|12864.49|12864.49|12864.49|12864.49|0
1650451900000|2022-04-20 10:51:40|12865.69|12865.69|12865.69|12865.69|12865.69|12865.69|12865.69|12865.69|0
1650451930000|2022-04-20 10:52:10|12866.23|12866.23|12865.69|12865.69|12866.23|12866.23|12865.69|12865.69|0
1650451960000|2022-04-20 10:52:40|12869.11|12869.11|12869.11|12869.11|12869.11|12869.11|12869.11|12869.11|0
1650451970000|2022-04-20 10:52:50|12868.43|12868.43|12869.11|12869.11|12869.11|12869.11|12868.43|12868.43|0
1650452060000|2022-04-20 10:54:20|12868.69|12868.69|12870.79|12870.79|12870.79|12870.79|12868.69|12868.69|0
1650452080000|2022-04-20 10:54:40|12871.47|12871.47|12871.47|12871.47|12871.47|12871.47|12871.47|12871.47|0
1650452090000|2022-04-20 10:54:50|12872.01|12872.01|12872.01|12872.01|12872.01|12872.01|12872.01|12872.01|0
1650452110000|2022-04-20 10:55:10|12868.06|12868.06|12868.06|12868.06|12868.06|12868.06|12868.06|12868.06|0
1650452120000|2022-04-20 10:55:20|12868.75|12868.75|12868.75|12868.75|12868.75|12868.75|12868.75|12868.75|0
1650452130000|2022-04-20 10:55:30|12865.4|12865.4|12865.4|12865.4|12865.4|12865.4|12865.4|12865.4|0
1650452180000|2022-04-20 10:56:20|12861.45|12861.45|12861.45|12861.45|12861.45|12861.45|12861.45|12861.45|0
1650452210000|2022-04-20 10:56:50|12862.82|12862.82|12868.75|12868.75|12868.75|12868.75|12862.82|12862.82|0
1650452250000|2022-04-20 10:57:30|12870.72|12870.72|12870.72|12870.72|12870.72|12870.72|12870.72|12870.72|0
1650452290000|2022-04-20 10:58:10|12866.77|12866.77|12866.77|12866.77|12866.77|12866.77|12866.77|12866.77|0
1650452340000|2022-04-20 10:59:00|12867.31|12867.31|12867.31|12867.31|12867.31|12867.31|12867.31|12867.31|0
1650452350000|2022-04-20 10:59:10|12871.26|12871.26|12873.23|12873.23|12873.23|12873.23|12871.26|12871.26|0
1650452360000|2022-04-20 10:59:20|12871.26|12871.26|12871.26|12871.26|12871.26|12871.26|12871.26|12871.26|0
1650452420000|2022-04-20 11:00:20|12869.28|12869.28|12867.91|12867.91|12869.28|12869.28|12867.91|12867.91|0
1650452440000|2022-04-20 11:00:40|12868.45|12868.45|12868.45|12868.45|12868.45|12868.45|12868.45|12868.45|0
1650452480000|2022-04-20 11:01:20|12864.5|12864.5|12864.5|12864.5|12864.5|12864.5|12864.5|12864.5|0
1650452520000|2022-04-20 11:02:00|12862.89|12862.89|12862.89|12862.89|12862.89|12862.89|12862.89|12862.89|0
1650452540000|2022-04-20 11:02:20|12860.92|12860.92|12860.92|12860.92|12860.92|12860.92|12860.92|12860.92|0
1650452550000|2022-04-20 11:02:30|12862.29|12862.29|12862.29|12862.29|12862.29|12862.29|12862.29|12862.29|0
1650452570000|2022-04-20 11:02:50|12863.49|12863.49|12863.49|12863.49|12863.49|12863.49|12863.49|12863.49|0
1650452580000|2022-04-20 11:03:00|12864.09|12864.09|12864.09|12864.09|12864.09|12864.09|12864.09|12864.09|0
1650452630000|2022-04-20 11:03:50|12860.14|12860.14|12860.14|12860.14|12860.14|12860.14|12860.14|12860.14|0
1650452660000|2022-04-20 11:04:20|12860.83|12860.83|12860.83|12860.83|12860.83|12860.83|12860.83|12860.83|0
1650452670000|2022-04-20 11:04:30|12862.2|12862.2|12862.2|12862.2|12862.2|12862.2|12862.2|12862.2|0
1650452690000|2022-04-20 11:04:50|12862.73|12862.73|12861.66|12861.66|12862.73|12862.73|12861.66|12861.66|0
1650452700000|2022-04-20 11:05:00|12862.08|12862.08|12862.08|12862.08|12862.08|12862.08|12862.08|12862.08|0
1650452750000|2022-04-20 11:05:50|12866.03|12866.03|12866.03|12866.03|12866.03|12866.03|12866.03|12866.03|0
1650452810000|2022-04-20 11:06:50|12865.34|12865.34|12865.34|12865.34|12865.34|12865.34|12865.34|12865.34|0
1650452840000|2022-04-20 11:07:20|12865.95|12865.95|12865.95|12865.95|12865.95|12865.95|12865.95|12865.95|0
1650452880000|2022-04-20 11:08:00|12867.92|12867.92|12871.87|12871.87|12871.87|12871.87|12867.92|12867.92|0
1650452940000|2022-04-20 11:09:00|12872.55|12872.55|12872.55|12872.55|12872.55|12872.55|12872.55|12872.55|0
1650453010000|2022-04-20 11:10:10|12873.24|12873.24|12873.24|12873.24|12873.24|12873.24|12873.24|12873.24|0
1650453020000|2022-04-20 11:10:20|12874.85|12874.85|12875.38|12875.38|12875.38|12875.38|12874.85|12874.85|0
1650453060000|2022-04-20 11:11:00|12873.41|12873.41|12873.41|12873.41|12873.41|12873.41|12873.41|12873.41|0
1650453100000|2022-04-20 11:11:40|12877.36|12877.36|12877.36|12877.36|12877.36|12877.36|12877.36|12877.36|0
1650453150000|2022-04-20 11:12:30|12878.04|12878.04|12878.04|12878.04|12878.04|12878.04|12878.04|12878.04|0
1650453160000|2022-04-20 11:12:40|12876.07|12876.07|12876.75|12876.75|12876.75|12876.75|12876.07|12876.07|0
1650453180000|2022-04-20 11:13:00|12874.78|12874.78|12874.78|12874.78|12874.78|12874.78|12874.78|12874.78|0
1650453190000|2022-04-20 11:13:10|12875.46|12875.46|12875.46|12875.46|12875.46|12875.46|12875.46|12875.46|0
1650453210000|2022-04-20 11:13:30|12874.78|12874.78|12874.78|12874.78|12874.78|12874.78|12874.78|12874.78|0
1650453230000|2022-04-20 11:13:50|12875.31|12875.31|12875.31|12875.31|12875.31|12875.31|12875.31|12875.31|0
1650453250000|2022-04-20 11:14:10|12873.94|12873.94|12871.89|12871.89|12873.94|12873.94|12871.89|12871.89|0
1650453270000|2022-04-20 11:14:30|12872.58|12872.58|12873.26|12873.26|12873.26|12873.26|12872.58|12872.58|0
1650453340000|2022-04-20 11:15:40|12871.29|12871.29|12871.29|12871.29|12871.29|12871.29|12871.29|12871.29|0
1650453400000|2022-04-20 11:16:40|12875.24|12875.24|12875.24|12875.24|12875.24|12875.24|12875.24|12875.24|0
1650453510000|2022-04-20 11:18:30|12874.16|12874.16|12874.16|12874.16|12874.16|12874.16|12874.16|12874.16|0
1650453580000|2022-04-20 11:19:40|12875.4|12875.4|12875.4|12875.4|12875.4|12875.4|12875.4|12875.4|0
1650453620000|2022-04-20 11:20:20|12873.42|12873.42|12870.57|12870.57|12873.42|12873.42|12870.57|12870.57|0
1650453640000|2022-04-20 11:20:40|12869.97|12869.97|12869.97|12869.97|12869.97|12869.97|12869.97|12869.97|0
1650453660000|2022-04-20 11:21:00|12871.18|12871.18|12871.18|12871.18|12871.18|12871.18|12871.18|12871.18|0
1650453750000|2022-04-20 11:22:30|12869.2|12869.2|12869.2|12869.2|12869.2|12869.2|12869.2|12869.2|0
1650453780000|2022-04-20 11:23:00|12871.18|12871.18|12871.18|12871.18|12871.18|12871.18|12871.18|12871.18|0
1650453870000|2022-04-20 11:24:30|12869.2|12869.2|12869.2|12869.2|12869.2|12869.2|12869.2|12869.2|0
1650453900000|2022-04-20 11:25:00|12863.73|12863.73|12863.73|12863.73|12863.73|12863.73|12863.73|12863.73|0
1650453910000|2022-04-20 11:25:10|12865.71|12865.71|12865.71|12865.71|12865.71|12865.71|12865.71|12865.71|0
1650453970000|2022-04-20 11:26:10|12866.24|12866.24|12864.88|12864.88|12866.24|12866.24|12864.88|12864.88|0
1650453980000|2022-04-20 11:26:20|12866.85|12866.85|12866.85|12866.85|12866.85|12866.85|12866.85|12866.85|0
1650454020000|2022-04-20 11:27:00|12864.88|12864.88|12864.88|12864.88|12864.88|12864.88|12864.88|12864.88|0
1650454090000|2022-04-20 11:28:10|12863.27|12863.27|12863.27|12863.27|12863.27|12863.27|12863.27|12863.27|0
1650454110000|2022-04-20 11:28:30|12861.29|12861.29|12861.29|12861.29|12861.29|12861.29|12861.29|12861.29|0
1650454140000|2022-04-20 11:29:00|12865.24|12865.24|12865.24|12865.24|12865.24|12865.24|12865.24|12865.24|0
1650454180000|2022-04-20 11:29:40|12861.29|12861.29|12861.29|12861.29|12861.29|12861.29|12861.29|12861.29|0
1650454210000|2022-04-20 11:30:10|12860.76|12860.76|12860.76|12860.76|12860.76|12860.76|12860.76|12860.76|0
1650454220000|2022-04-20 11:30:20|12860.07|12860.07|12860.07|12860.07|12860.07|12860.07|12860.07|12860.07|0
1650454270000|2022-04-20 11:31:10|12860.49|12860.49|12860.91|12860.91|12860.91|12860.91|12860.49|12860.49|0
1650454290000|2022-04-20 11:31:30|12858.94|12858.94|12858.94|12858.94|12858.94|12858.94|12858.94|12858.94|0
1650454360000|2022-04-20 11:32:40|12862.89|12862.89|12866.84|12866.84|12866.84|12866.84|12862.89|12862.89|0
1650454380000|2022-04-20 11:33:00|12867.37|12867.37|12866.84|12866.84|12867.37|12867.37|12866.84|12866.84|0
1650454430000|2022-04-20 11:33:50|12864.79|12864.79|12864.79|12864.79|12864.79|12864.79|12864.79|12864.79|0
1650454440000|2022-04-20 11:34:00|12864.1|12864.1|12863.38|12863.38|12864.64|12864.64|12863.03|12863.03|0
1650454450000|2022-04-20 11:34:10|12863.8|12863.8|12863.8|12863.8|12863.8|12863.8|12863.8|12863.8|0
1650454530000|2022-04-20 11:35:30|12859.85|12859.85|12859.85|12859.85|12859.85|12859.85|12859.85|12859.85|0
1650454570000|2022-04-20 11:36:10|12859.31|12859.31|12859.31|12859.31|12859.31|12859.31|12859.31|12859.31|0
1650454580000|2022-04-20 11:36:20|12859.92|12859.92|12859.92|12859.92|12859.92|12859.92|12859.92|12859.92|0
1650454610000|2022-04-20 11:36:50|12857.94|12857.94|12857.94|12857.94|12857.94|12857.94|12857.94|12857.94|0
1650454670000|2022-04-20 11:37:50|12857.26|12857.26|12857.26|12857.26|12857.26|12857.26|12857.26|12857.26|0
1650454770000|2022-04-20 11:39:30|12856.42|12856.42|12856.42|12856.42|12856.42|12856.42|12856.42|12856.42|0
1650454830000|2022-04-20 11:40:30|12854.27|12854.27|12854.27|12854.27|12854.27|12854.27|12854.27|12854.27|0
1650454840000|2022-04-20 11:40:40|12854.81|12854.81|12854.81|12854.81|12854.81|12854.81|12854.81|12854.81|0
1650454860000|2022-04-20 11:41:00|12852.83|12852.83|12852.83|12852.83|12852.83|12852.83|12852.83|12852.83|0
1650454900000|2022-04-20 11:41:40|12852.41|12852.41|12852.41|12852.41|12852.41|12852.41|12852.41|12852.41|0
1650454910000|2022-04-20 11:41:50|12850.44|12850.44|12850.44|12850.44|12850.44|12850.44|12850.44|12850.44|0
1650454920000|2022-04-20 11:42:00|12849.37|12849.37|12847.39|12847.39|12849.37|12849.37|12847.39|12847.39|0
1650454990000|2022-04-20 11:43:10|12845.42|12845.42|12846.1|12846.1|12846.1|12846.1|12845.42|12845.42|0
1650455010000|2022-04-20 11:43:30|12844.13|12844.13|12842.15|12842.15|12844.13|12844.13|12842.15|12842.15|0
1650455040000|2022-04-20 11:44:00|12840.18|12840.18|12840.18|12840.18|12840.18|12840.18|12840.18|12840.18|0
1650455050000|2022-04-20 11:44:10|12839.49|12839.49|12839.49|12839.49|12839.49|12839.49|12839.49|12839.49|0
1650455060000|2022-04-20 11:44:20|12841.6|12841.6|12842.44|12842.44|12842.44|12842.44|12841.6|12841.6|0
1650455070000|2022-04-20 11:44:30|12844.58|12844.58|12844.58|12844.58|12844.58|12844.58|12844.58|12844.58|0
1650455090000|2022-04-20 11:44:50|12845.4|12845.4|12845.4|12845.4|12845.4|12845.4|12845.4|12845.4|0
1650455110000|2022-04-20 11:45:10|12849.35|12849.35|12849.35|12849.35|12849.35|12849.35|12849.35|12849.35|0
1650455120000|2022-04-20 11:45:20|12850.03|12850.03|12852.69|12852.69|12852.69|12852.69|12850.03|12850.03|0
1650455130000|2022-04-20 11:45:30|12852.01|12852.01|12853.98|12853.98|12853.98|12853.98|12852.01|12852.01|0
1650455140000|2022-04-20 11:45:40|12854.59|12854.59|12850.64|12850.64|12854.59|12854.59|12850.64|12850.64|0
1650455160000|2022-04-20 11:46:00|12852|12852|12852|12852|12852|12852|12852|12852|0
1650455170000|2022-04-20 11:46:10|12850.03|12850.03|12850.03|12850.03|12850.03|12850.03|12850.03|12850.03|0
1650455190000|2022-04-20 11:46:30|12850.71|12850.71|12850.71|12850.71|12850.71|12850.71|12850.71|12850.71|0
1650455210000|2022-04-20 11:46:50|12852.69|12852.69|12852.69|12852.69|12852.69|12852.69|12852.69|12852.69|0
1650455250000|2022-04-20 11:47:30|12853.89|12853.89|12855.26|12855.26|12855.26|12855.26|12853.89|12853.89|0
1650455270000|2022-04-20 11:47:50|12854.06|12854.06|12852.25|12852.25|12854.06|12854.06|12852.25|12852.25|0
1650455280000|2022-04-20 11:48:00|12851.56|12851.56|12851.56|12851.56|12851.56|12851.56|12851.56|12851.56|0
1650455290000|2022-04-20 11:48:10|12847.62|12847.62|12847.62|12847.62|12847.62|12847.62|12847.62|12847.62|0
1650455370000|2022-04-20 11:49:30|12849.59|12849.59|12849.59|12849.59|12849.59|12849.59|12849.59|12849.59|0
1650455380000|2022-04-20 11:49:40|12850.01|12850.01|12850.01|12850.01|12850.01|12850.01|12850.01|12850.01|0
1650455390000|2022-04-20 11:49:50|12851.22|12851.22|12851.22|12851.22|12851.22|12851.22|12851.22|12851.22|0
1650455410000|2022-04-20 11:50:10|12855.16|12855.16|12855.16|12855.16|12855.16|12855.16|12855.16|12855.16|0
1650455420000|2022-04-20 11:50:20|12856.53|12856.53|12879.33|12879.33|12879.33|12879.33|12855.93|12855.93|0
1650455430000|2022-04-20 11:50:30|12876.45|12876.45|12879.85|12879.85|12881.82|12881.82|12876.45|12876.45|0
1650455440000|2022-04-20 11:50:40|12877.88|12877.88|12877.88|12877.88|12877.88|12877.88|12877.88|12877.88|0
1650455450000|2022-04-20 11:50:50|12875.9|12875.9|12873.17|12873.17|12875.9|12875.9|12873.17|12873.17|0
1650455460000|2022-04-20 11:51:00|12869.22|12869.22|12865.69|12865.69|12869.22|12869.22|12865.69|12865.69|0
1650455500000|2022-04-20 11:51:40|12859.77|12859.77|12858.4|12858.4|12859.77|12859.77|12858.4|12858.4|0
1650455510000|2022-04-20 11:51:50|12856.6|12856.6|12856.6|12856.6|12856.6|12856.6|12856.6|12856.6|0
1650455560000|2022-04-20 11:52:40|12858.57|12858.57|12858.57|12858.57|12858.57|12858.57|12858.57|12858.57|0
1650455610000|2022-04-20 11:53:30|12856.52|12856.52|12856.52|12856.52|12856.52|12856.52|12856.52|12856.52|0
1650455720000|2022-04-20 11:55:20|12857.2|12857.2|12858.57|12858.57|12858.57|12858.57|12857.2|12857.2|0
1650455770000|2022-04-20 11:56:10|12860.54|12860.54|12862.52|12862.52|12862.52|12862.52|12860.54|12860.54|0
1650455810000|2022-04-20 11:56:50|12861.92|12861.92|12861.92|12861.92|12861.92|12861.92|12861.92|12861.92|0
1650455900000|2022-04-20 11:58:20|12859.94|12859.94|12859.94|12859.94|12859.94|12859.94|12859.94|12859.94|0
1650455930000|2022-04-20 11:58:50|12859.26|12859.26|12859.26|12859.26|12859.26|12859.26|12859.26|12859.26|0
1650455990000|2022-04-20 11:59:50|12858.57|12858.57|12859.42|12859.42|12859.42|12859.42|12858.57|12858.57|0
1650456000000|2022-04-20 12:00:00|12857.44|12857.44|12859.42|12859.42|12859.42|12859.42|12857.44|12857.44|0
1650456050000|2022-04-20 12:00:50|12863.36|12863.36|12863.36|12863.36|12863.36|12863.36|12863.36|12863.36|0
1650456070000|2022-04-20 12:01:10|12865.34|12865.34|12865.34|12865.34|12865.34|12865.34|12865.34|12865.34|0
1650456090000|2022-04-20 12:01:30|12863.36|12863.36|12863.36|12863.36|12863.36|12863.36|12863.36|12863.36|0
1650456120000|2022-04-20 12:02:00|12861.39|12861.39|12861.39|12861.39|12861.39|12861.39|12861.39|12861.39|0
1650456130000|2022-04-20 12:02:10|12859.29|12859.29|12859.29|12859.29|12859.29|12859.29|12859.29|12859.29|0
1650456190000|2022-04-20 12:03:10|12858.03|12858.03|12858.87|12858.87|12858.87|12858.87|12858.03|12858.03|0
1650456290000|2022-04-20 12:04:50|12860.84|12860.84|12860.84|12860.84|12860.84|12860.84|12860.84|12860.84|0
1650456310000|2022-04-20 12:05:10|12860|12860|12860.42|12860.42|12860.42|12860.42|12860|12860|0
1650456340000|2022-04-20 12:05:40|12858.45|12858.45|12856.84|12856.84|12858.45|12858.45|12856.84|12856.84|0
1650456380000|2022-04-20 12:06:20|12854.86|12854.86|12854.86|12854.86|12854.86|12854.86|12854.86|12854.86|0
1650456390000|2022-04-20 12:06:30|12856.23|12856.23|12857.6|12857.6|12857.6|12857.6|12856.23|12856.23|0
1650456490000|2022-04-20 12:08:10|12855.62|12855.62|12855.62|12855.62|12855.62|12855.62|12855.62|12855.62|0
1650456520000|2022-04-20 12:08:40|12856.31|12856.31|12856.31|12856.31|12856.31|12856.31|12856.31|12856.31|0
1650456540000|2022-04-20 12:09:00|12857.67|12857.67|12857.67|12857.67|12857.67|12857.67|12857.67|12857.67|0
1650456550000|2022-04-20 12:09:10|12858.21|12858.21|12858.21|12858.21|12858.21|12858.21|12858.21|12858.21|0
1650456680000|2022-04-20 12:11:20|12862.16|12862.16|12862.16|12862.16|12862.16|12862.16|12862.16|12862.16|0
1650456700000|2022-04-20 12:11:40|12861.48|12861.48|12860.79|12860.79|12861.48|12861.48|12860.79|12860.79|0
1650456800000|2022-04-20 12:13:20|12858.82|12858.82|12858.82|12858.82|12858.82|12858.82|12858.82|12858.82|0
1650456870000|2022-04-20 12:14:30|12854.87|12854.87|12854.87|12854.87|12854.87|12854.87|12854.87|12854.87|0
1650456880000|2022-04-20 12:14:40|12850.92|12850.92|12850.92|12850.92|12850.92|12850.92|12850.92|12850.92|0
1650456900000|2022-04-20 12:15:00|12854.87|12854.87|12856.84|12856.84|12856.84|12856.84|12854.87|12854.87|0
1650456910000|2022-04-20 12:15:10|12856.31|12856.31|12857.38|12857.38|12857.38|12857.38|12856.31|12856.31|0
1650456940000|2022-04-20 12:15:40|12858.06|12858.06|12858.06|12858.06|12858.06|12858.06|12858.06|12858.06|0
1650456990000|2022-04-20 12:16:30|12856.09|12856.09|12856.09|12856.09|12856.09|12856.09|12856.09|12856.09|0
1650457000000|2022-04-20 12:16:40|12854.11|12854.11|12854.11|12854.11|12854.11|12854.11|12854.11|12854.11|0
1650457040000|2022-04-20 12:17:20|12854.54|12854.54|12854.54|12854.54|12854.54|12854.54|12854.54|12854.54|0
1650457130000|2022-04-20 12:18:50|12853.85|12853.85|12853.85|12853.85|12853.85|12853.85|12853.85|12853.85|0
1650457140000|2022-04-20 12:19:00|12849.9|12849.9|12849.9|12849.9|12849.9|12849.9|12849.9|12849.9|0
1650457170000|2022-04-20 12:19:30|12851.88|12851.88|12851.88|12851.88|12851.88|12851.88|12851.88|12851.88|0
1650457190000|2022-04-20 12:19:50|12859.77|12859.77|12868.36|12868.36|12870.33|12870.33|12855.83|12855.83|0
1650457200000|2022-04-20 12:20:00|12864.41|12864.41|12860.46|12860.46|12864.41|12864.41|12860.46|12860.46|0
1650457230000|2022-04-20 12:20:30|12864.41|12864.41|12866.38|12866.38|12866.38|12866.38|12860.46|12860.46|0
1650457270000|2022-04-20 12:21:10|12865.31|12865.31|12865.31|12865.31|12865.31|12865.31|12865.31|12865.31|0
1650457320000|2022-04-20 12:22:00|12865.99|12865.99|12865.99|12865.99|12865.99|12865.99|12865.99|12865.99|0
1650457350000|2022-04-20 12:22:30|12871.92|12871.92|12878.52|12878.52|12878.52|12878.52|12871.92|12871.92|0
1650457360000|2022-04-20 12:22:40|12884.45|12884.45|12878.52|12878.52|12884.45|12884.45|12878.52|12878.52|0
1650457380000|2022-04-20 12:23:00|12874.57|12874.57|12876.55|12876.55|12876.55|12876.55|12872.6|12872.6|0
1650457400000|2022-04-20 12:23:20|12882.47|12882.47|12884.45|12884.45|12884.45|12884.45|12882.47|12882.47|0
1650457440000|2022-04-20 12:24:00|12882.47|12882.47|12882.47|12882.47|12882.47|12882.47|12882.47|12882.47|0
1650457450000|2022-04-20 12:24:10|12883.01|12883.01|12884.08|12884.08|12884.08|12884.08|12882.47|12882.47|0
1650457460000|2022-04-20 12:24:20|12890|12890|12890|12890|12890|12890|12890|12890|0
1650457500000|2022-04-20 12:25:00|12891.37|12891.37|12891.37|12891.37|12891.37|12891.37|12891.37|12891.37|0
1650457520000|2022-04-20 12:25:20|12891.91|12891.91|12891.91|12891.91|12891.91|12891.91|12891.91|12891.91|0
1650457540000|2022-04-20 12:25:40|12889.93|12889.93|12889.93|12889.93|12889.93|12889.93|12889.93|12889.93|0
1650457570000|2022-04-20 12:26:10|12887.96|12887.96|12887.96|12887.96|12887.96|12887.96|12887.96|12887.96|0
1650457600000|2022-04-20 12:26:40|12887.28|12887.28|12886.59|12886.59|12887.28|12887.28|12886.59|12886.59|0
1650457700000|2022-04-20 12:28:20|12887.28|12887.28|12887.28|12887.28|12887.28|12887.28|12887.28|12887.28|0
1650457730000|2022-04-20 12:28:50|12893.2|12893.2|12893.2|12893.2|12893.2|12893.2|12893.2|12893.2|0
1650457770000|2022-04-20 12:29:30|12891.22|12891.22|12891.22|12891.22|12891.22|12891.22|12891.22|12891.22|0
1650457800000|2022-04-20 12:30:00|12892.59|12892.59|12893.28|12893.28|12893.28|12893.28|12892.59|12892.59|0
1650457810000|2022-04-20 12:30:10|12891.3|12891.3|12891.3|12891.3|12891.3|12891.3|12891.3|12891.3|0
1650457830000|2022-04-20 12:30:30|12889.33|12889.33|12889.33|12889.33|12889.33|12889.33|12889.33|12889.33|0
1650457860000|2022-04-20 12:31:00|12890.01|12890.01|12890.01|12890.01|12890.01|12890.01|12890.01|12890.01|0
1650457950000|2022-04-20 12:32:30|12893.96|12893.96|12893.96|12893.96|12893.96|12893.96|12893.96|12893.96|0
1650457960000|2022-04-20 12:32:40|12893.55|12893.55|12893.55|12893.55|12893.55|12893.55|12893.55|12893.55|0
1650457970000|2022-04-20 12:32:50|12894.62|12894.62|12894.62|12894.62|12894.62|12894.62|12894.62|12894.62|0
1650458040000|2022-04-20 12:34:00|12893.55|12893.55|12893.55|12893.55|12893.55|12893.55|12893.55|12893.55|0
1650458100000|2022-04-20 12:35:00|12897.5|12897.5|12897.5|12897.5|12897.5|12897.5|12897.5|12897.5|0
1650458120000|2022-04-20 12:35:20|12895.52|12895.52|12895.52|12895.52|12895.52|12895.52|12895.52|12895.52|0
1650458160000|2022-04-20 12:36:00|12897.5|12897.5|12899.47|12899.47|12899.47|12899.47|12897.5|12897.5|0
1650458200000|2022-04-20 12:36:40|12907.37|12907.37|12909.18|12909.18|12909.18|12909.18|12907.37|12907.37|0
1650458210000|2022-04-20 12:36:50|12909.78|12909.78|12909.78|12909.78|12909.78|12909.78|12909.78|12909.78|0
1650458230000|2022-04-20 12:37:10|12903.86|12903.86|12901.88|12901.88|12903.86|12903.86|12901.88|12901.88|0
1650458260000|2022-04-20 12:37:40|12901.28|12901.28|12901.28|12901.28|12901.28|12901.28|12901.28|12901.28|0
1650458320000|2022-04-20 12:38:40|12901.96|12901.96|12901.96|12901.96|12901.96|12901.96|12901.96|12901.96|0
1650458370000|2022-04-20 12:39:30|12903.94|12903.94|12905.91|12905.91|12905.91|12905.91|12903.94|12903.94|0
1650458450000|2022-04-20 12:40:50|12903.94|12903.94|12901.96|12901.96|12903.94|12903.94|12901.96|12901.96|0
1650458460000|2022-04-20 12:41:00|12900.6|12900.6|12899.91|12899.91|12901.28|12901.28|12899.91|12899.91|0
1650458500000|2022-04-20 12:41:40|12901.59|12901.59|12901.59|12901.59|12901.59|12901.59|12901.59|12901.59|0
1650458520000|2022-04-20 12:42:00|12899.54|12899.54|12899.54|12899.54|12899.54|12899.54|12899.54|12899.54|0
1650458530000|2022-04-20 12:42:10|12895.59|12895.59|12895.59|12895.59|12895.59|12895.59|12895.59|12895.59|0
1650458550000|2022-04-20 12:42:30|12895.17|12895.17|12895.17|12895.17|12895.17|12895.17|12895.17|12895.17|0
1650458610000|2022-04-20 12:43:30|12894.57|12894.57|12897.75|12897.75|12897.75|12897.75|12894.57|12894.57|0
1650458630000|2022-04-20 12:43:50|12898.29|12898.29|12898.29|12898.29|12898.29|12898.29|12898.29|12898.29|0
1650458670000|2022-04-20 12:44:30|12896.92|12896.92|12896.92|12896.92|12896.92|12896.92|12896.92|12896.92|0
1650458680000|2022-04-20 12:44:40|12895.85|12895.85|12895.85|12895.85|12895.85|12895.85|12895.85|12895.85|0
1650458710000|2022-04-20 12:45:10|12896.45|12896.45|12896.45|12896.45|12896.45|12896.45|12896.45|12896.45|0
1650458730000|2022-04-20 12:45:30|12896.99|12896.99|12896.99|12896.99|12896.99|12896.99|12896.99|12896.99|0
1650458750000|2022-04-20 12:45:50|12897.59|12897.59|12897.59|12897.59|12897.59|12897.59|12897.59|12897.59|0
1650458820000|2022-04-20 12:47:00|12891.66|12891.66|12891.66|12891.66|12891.66|12891.66|12891.66|12891.66|0
1650458850000|2022-04-20 12:47:30|12893.64|12893.64|12893.64|12893.64|12893.64|12893.64|12893.64|12893.64|0
1650458860000|2022-04-20 12:47:40|12895.01|12895.01|12895.01|12895.01|12895.01|12895.01|12895.01|12895.01|0
1650458910000|2022-04-20 12:48:30|12895.69|12895.69|12895.69|12895.69|12895.69|12895.69|12895.69|12895.69|0
1650458920000|2022-04-20 12:48:40|12897.37|12897.37|12897.37|12897.37|12897.37|12897.37|12897.37|12897.37|0
1650458940000|2022-04-20 12:49:00|12891.45|12891.45|12891.45|12891.45|12891.45|12891.45|12891.45|12891.45|0
1650458970000|2022-04-20 12:49:30|12895.4|12895.4|12895.4|12895.4|12895.4|12895.4|12895.4|12895.4|0
1650459030000|2022-04-20 12:50:30|12897.37|12897.37|12897.37|12897.37|12897.37|12897.37|12897.37|12897.37|0
1650459070000|2022-04-20 12:51:10|12893.42|12893.42|12893.42|12893.42|12893.42|12893.42|12893.42|12893.42|0
1650459100000|2022-04-20 12:51:40|12891.45|12891.45|12891.45|12891.45|12891.45|12891.45|12891.45|12891.45|0
1650459140000|2022-04-20 12:52:20|12895.4|12895.4|12895.4|12895.4|12895.4|12895.4|12895.4|12895.4|0
1650459210000|2022-04-20 12:53:30|12896.08|12896.08|12896.08|12896.08|12896.08|12896.08|12896.08|12896.08|0
1650459240000|2022-04-20 12:54:00|12896.76|12896.76|12898.13|12898.13|12898.13|12898.13|12896.76|12896.76|0
1650459250000|2022-04-20 12:54:10|12898.82|12898.82|12898.82|12898.82|12898.82|12898.82|12898.82|12898.82|0
1650459340000|2022-04-20 12:55:40|12896.84|12896.84|12896.84|12896.84|12896.84|12896.84|12896.84|12896.84|0
1650459370000|2022-04-20 12:56:10|12898.21|12898.21|12900.26|12900.26|12900.26|12900.26|12898.21|12898.21|0
1650459380000|2022-04-20 12:56:20|12899.58|12899.58|12899.58|12899.58|12899.58|12899.58|12899.58|12899.58|0
1650459390000|2022-04-20 12:56:30|12903.52|12903.52|12903.52|12903.52|12903.52|12903.52|12903.52|12903.52|0
1650459440000|2022-04-20 12:57:20|12904.6|12904.6|12904.6|12904.6|12904.6|12904.6|12904.6|12904.6|0
1650459470000|2022-04-20 12:57:50|12904.06|12904.06|12904.6|12904.6|12904.6|12904.6|12904.06|12904.06|0
1650459530000|2022-04-20 12:58:50|12904.06|12904.06|12902.09|12902.09|12904.06|12904.06|12902.09|12902.09|0
1650459540000|2022-04-20 12:59:00|12902.62|12902.62|12902.62|12902.62|12902.62|12902.62|12902.62|12902.62|0
1650459550000|2022-04-20 12:59:10|12901.94|12901.94|12901.94|12901.94|12901.94|12901.94|12901.94|12901.94|0
1650459560000|2022-04-20 12:59:20|12899.96|12899.96|12899.96|12899.96|12899.96|12899.96|12899.96|12899.96|0
1650459570000|2022-04-20 12:59:30|12901.94|12901.94|12901.94|12901.94|12901.94|12901.94|12901.94|12901.94|0
1650459610000|2022-04-20 13:00:10|12901.26|12901.26|12900.57|12900.57|12901.26|12901.26|12900.57|12900.57|0
1650459680000|2022-04-20 13:01:20|12896.62|12896.62|12896.62|12896.62|12896.62|12896.62|12896.62|12896.62|0
1650459690000|2022-04-20 13:01:30|12894.65|12894.65|12887.44|12887.44|12894.65|12894.65|12887.44|12887.44|0
1650459700000|2022-04-20 13:01:40|12888.12|12888.12|12888.12|12888.12|12888.12|12888.12|12888.12|12888.12|0
1650459760000|2022-04-20 13:02:40|12887.05|12887.05|12887.05|12887.05|12887.05|12887.05|12887.05|12887.05|0
1650459780000|2022-04-20 13:03:00|12883.1|12883.1|12875.2|12875.2|12883.1|12883.1|12873.23|12873.23|0
1650459860000|2022-04-20 13:04:20|12873.23|12873.23|12877.18|12877.18|12877.18|12877.18|12873.23|12873.23|0
1650459890000|2022-04-20 13:04:50|12876.64|12876.64|12876.64|12876.64|12876.64|12876.64|12876.64|12876.64|0
1650459930000|2022-04-20 13:05:30|12877.71|12877.71|12877.71|12877.71|12877.71|12877.71|12877.71|12877.71|0
1650459960000|2022-04-20 13:06:00|12875.74|12875.74|12875.74|12875.74|12875.74|12875.74|12875.74|12875.74|0
1650459990000|2022-04-20 13:06:30|12879.69|12879.69|12879.69|12879.69|12879.69|12879.69|12879.69|12879.69|0
1650460010000|2022-04-20 13:06:50|12880.76|12880.76|12880.76|12880.76|12880.76|12880.76|12880.76|12880.76|0
1650460020000|2022-04-20 13:07:00|12880.22|12880.22|12880.91|12880.91|12880.91|12880.91|12880.22|12880.22|0
1650460050000|2022-04-20 13:07:30|12881.44|12881.44|12881.44|12881.44|12881.44|12881.44|12881.44|12881.44|0
1650460060000|2022-04-20 13:07:40|12877.49|12877.49|12877.49|12877.49|12877.49|12877.49|12877.49|12877.49|0
1650460070000|2022-04-20 13:07:50|12875.52|12875.52|12876.2|12876.2|12876.2|12876.2|12875.52|12875.52|0
1650460090000|2022-04-20 13:08:10|12878.18|12878.18|12878.18|12878.18|12878.18|12878.18|12878.18|12878.18|0
1650460100000|2022-04-20 13:08:20|12882.13|12882.13|12884.1|12884.1|12884.1|12884.1|12882.13|12882.13|0
1650460110000|2022-04-20 13:08:30|12880.15|12880.15|12880.15|12880.15|12880.15|12880.15|12880.15|12880.15|0
1650460180000|2022-04-20 13:09:40|12879.47|12879.47|12879.47|12879.47|12879.47|12879.47|12879.47|12879.47|0
1650460190000|2022-04-20 13:09:50|12875.52|12875.52|12876.89|12876.89|12876.89|12876.89|12875.52|12875.52|0
1650460220000|2022-04-20 13:10:20|12878.86|12878.86|12878.86|12878.86|12878.86|12878.86|12878.86|12878.86|0
1650460240000|2022-04-20 13:10:40|12884.79|12884.79|12885.21|12885.21|12885.21|12885.21|12884.79|12884.79|0
1650460260000|2022-04-20 13:11:00|12883.23|12883.23|12883.23|12883.23|12883.23|12883.23|12883.23|12883.23|0
1650460310000|2022-04-20 13:11:50|12884.6|12884.6|12884.6|12884.6|12884.6|12884.6|12884.6|12884.6|0
1650460420000|2022-04-20 13:13:40|12882.62|12882.62|12882.62|12882.62|12882.62|12882.62|12882.62|12882.62|0
1650460450000|2022-04-20 13:14:10|12881.94|12881.94|12881.94|12881.94|12881.94|12881.94|12881.94|12881.94|0
1650460460000|2022-04-20 13:14:20|12881.1|12881.1|12882.47|12882.47|12882.47|12882.47|12881.1|12881.1|0
1650460470000|2022-04-20 13:14:30|12876.54|12876.54|12875.47|12875.47|12876.54|12876.54|12875.47|12875.47|0
1650460500000|2022-04-20 13:15:00|12877.45|12877.45|12877.45|12877.45|12877.45|12877.45|12877.45|12877.45|0
1650460590000|2022-04-20 13:16:30|12874.71|12874.71|12874.03|12874.03|12874.71|12874.71|12874.03|12874.03|0
1650460600000|2022-04-20 13:16:40|12872.66|12872.66|12871.98|12871.98|12872.66|12872.66|12871.98|12871.98|0
1650460700000|2022-04-20 13:18:20|12866.05|12866.05|12866.05|12866.05|12866.05|12866.05|12866.05|12866.05|0
1650460720000|2022-04-20 13:18:40|12862.64|12862.64|12865.29|12865.29|12865.29|12865.29|12862.64|12862.64|0
1650460740000|2022-04-20 13:19:00|12866.66|12866.66|12866.66|12866.66|12866.66|12866.66|12866.66|12866.66|0
1650460760000|2022-04-20 13:19:20|12868.81|12868.81|12872.92|12872.92|12873.46|12873.46|12868.81|12868.81|0
1650460770000|2022-04-20 13:19:30|12873.46|12873.46|12873.46|12873.46|12873.46|12873.46|12873.46|12873.46|0
1650460780000|2022-04-20 13:19:40|12874.53|12874.53|12876.51|12876.51|12876.51|12876.51|12874.53|12874.53|0
1650460860000|2022-04-20 13:21:00|12874.53|12874.53|12874.53|12874.53|12874.53|12874.53|12874.53|12874.53|0
1650460900000|2022-04-20 13:21:40|12874.12|12874.12|12874.12|12874.12|12874.12|12874.12|12874.12|12874.12|0
1650460930000|2022-04-20 13:22:10|12875.49|12875.49|12876.17|12876.17|12876.17|12876.17|12875.49|12875.49|0
1650460970000|2022-04-20 13:22:50|12880.12|12880.12|12880.12|12880.12|12880.12|12880.12|12880.12|12880.12|0
1650460980000|2022-04-20 13:23:00|12878.15|12878.15|12878.15|12878.15|12878.15|12878.15|12878.15|12878.15|0
1650461010000|2022-04-20 13:23:30|12877.33|12877.33|12877.33|12877.33|12877.33|12877.33|12877.33|12877.33|0
1650461030000|2022-04-20 13:23:50|12879.3|12879.3|12881.88|12881.88|12883.85|12883.85|12879.3|12879.3|0
1650461040000|2022-04-20 13:24:00|12882.41|12882.41|12881.88|12881.88|12882.41|12882.41|12881.88|12881.88|0
1650461050000|2022-04-20 13:24:10|12881.34|12881.34|12881.34|12881.34|12881.34|12881.34|12881.34|12881.34|0
1650461070000|2022-04-20 13:24:30|12882.03|12882.03|12882.03|12882.03|12882.03|12882.03|12882.03|12882.03|0
1650461100000|2022-04-20 13:25:00|12882.71|12882.71|12882.71|12882.71|12882.71|12882.71|12882.71|12882.71|0
1650461120000|2022-04-20 13:25:20|12881.34|12881.34|12881.34|12881.34|12881.34|12881.34|12881.34|12881.34|0
1650461130000|2022-04-20 13:25:30|12883.39|12883.39|12883.39|12883.39|12883.39|12883.39|12883.39|12883.39|0
1650461140000|2022-04-20 13:25:40|12881.42|12881.42|12881.42|12881.42|12881.42|12881.42|12881.42|12881.42|0
1650461160000|2022-04-20 13:26:00|12880.88|12880.88|12880.35|12880.35|12880.88|12880.88|12880.35|12880.35|0
1650461170000|2022-04-20 13:26:10|12876.4|12876.4|12874.42|12874.42|12876.4|12876.4|12874.42|12874.42|0
1650461180000|2022-04-20 13:26:20|12872.45|12872.45|12872.45|12872.45|12872.45|12872.45|12872.45|12872.45|0
1650461210000|2022-04-20 13:26:50|12873.52|12873.52|12873.52|12873.52|12873.52|12873.52|12873.52|12873.52|0
1650461220000|2022-04-20 13:27:00|12877.47|12877.47|12877.47|12877.47|12877.47|12877.47|12877.47|12877.47|0
1650461270000|2022-04-20 13:27:50|12875.49|12875.49|12875.49|12875.49|12875.49|12875.49|12875.49|12875.49|0
1650461290000|2022-04-20 13:28:10|12877.47|12877.47|12877.47|12877.47|12877.47|12877.47|12877.47|12877.47|0
1650461340000|2022-04-20 13:29:00|12878.07|12878.07|12878.19|12878.19|12878.61|12878.61|12878.07|12878.07|0
1650461350000|2022-04-20 13:29:10|12874.24|12874.24|12874.24|12874.24|12874.24|12874.24|12874.24|12874.24|0
1650461390000|2022-04-20 13:29:50|12872.26|12872.26|12872.26|12872.26|12872.26|12872.26|12872.26|12872.26|0
1650461400000|2022-04-20 13:30:00|12867.78|12867.78|12866.09|12866.09|12869.75|12869.75|12865.8|12865.8|0
1650461440000|2022-04-20 13:30:40|12870.04|12870.04|12875.96|12875.96|12875.96|12875.96|12870.04|12870.04|0
1650461450000|2022-04-20 13:30:50|12877.94|12877.94|12873.99|12873.99|12877.94|12877.94|12873.99|12873.99|0
1650461460000|2022-04-20 13:31:00|12870.04|12870.04|12870.04|12870.04|12870.04|12870.04|12870.04|12870.04|0
1650461470000|2022-04-20 13:31:10|12875.96|12875.96|12876.56|12876.56|12876.56|12876.56|12875.96|12875.96|0
1650461480000|2022-04-20 13:31:20|12874.59|12874.59|12874.59|12874.59|12874.59|12874.59|12874.59|12874.59|0
1650461500000|2022-04-20 13:31:40|12875.27|12875.27|12875.27|12875.27|12875.27|12875.27|12875.27|12875.27|0
1650461530000|2022-04-20 13:32:10|12877.25|12877.25|12879.22|12879.22|12879.22|12879.22|12877.25|12877.25|0
1650461540000|2022-04-20 13:32:20|12878.02|12878.02|12878.02|12878.02|12878.02|12878.02|12878.02|12878.02|0
1650461570000|2022-04-20 13:32:50|12879.99|12879.99|12877.33|12877.33|12879.99|12879.99|12877.33|12877.33|0
1650461580000|2022-04-20 13:33:00|12879.31|12879.31|12877.33|12877.33|12879.31|12879.31|12877.33|12877.33|0
1650461600000|2022-04-20 13:33:20|12877.94|12877.94|12873.99|12873.99|12877.94|12877.94|12873.99|12873.99|0
1650461610000|2022-04-20 13:33:30|12872.01|12872.01|12873.99|12873.99|12873.99|12873.99|12872.01|12872.01|0
1650461650000|2022-04-20 13:34:10|12872.01|12872.01|12872.01|12872.01|12872.01|12872.01|12872.01|12872.01|0
1650461660000|2022-04-20 13:34:20|12873.99|12873.99|12873.99|12873.99|12873.99|12873.99|12873.99|12873.99|0
1650461670000|2022-04-20 13:34:30|12872.01|12872.01|12872.01|12872.01|12872.01|12872.01|12872.01|12872.01|0
1650461680000|2022-04-20 13:34:40|12868.06|12868.06|12869.14|12869.14|12869.14|12869.14|12868.06|12868.06|0
1650461690000|2022-04-20 13:34:50|12867.33|12867.33|12875.23|12875.23|12875.23|12875.23|12867.33|12867.33|0
1650461700000|2022-04-20 13:35:00|12877.2|12877.2|12875.23|12875.23|12877.2|12877.2|12875.23|12875.23|0
1650461720000|2022-04-20 13:35:20|12867.33|12867.33|12864.59|12864.59|12867.33|12867.33|12864.59|12864.59|0
1650461730000|2022-04-20 13:35:30|12865.96|12865.96|12865.96|12865.96|12865.96|12865.96|12865.96|12865.96|0
1650461740000|2022-04-20 13:35:40|12867.33|12867.33|12867.33|12867.33|12868.01|12868.01|12867.33|12867.33|0
1650461750000|2022-04-20 13:35:50|12869.38|12869.38|12870.67|12870.67|12871.35|12871.35|12869.38|12869.38|0
1650461760000|2022-04-20 13:36:00|12872.65|12872.65|12872.65|12872.65|12872.65|12872.65|12872.65|12872.65|0
1650461780000|2022-04-20 13:36:20|12874.62|12874.62|12874.62|12874.62|12874.62|12874.62|12874.62|12874.62|0
1650461790000|2022-04-20 13:36:30|12876.43|12876.43|12876.43|12876.43|12878.4|12878.4|12876.43|12876.43|0
1650461800000|2022-04-20 13:36:40|12878.4|12878.4|12878.4|12878.4|12878.4|12878.4|12878.4|12878.4|0
1650461810000|2022-04-20 13:36:50|12874.45|12874.45|12874.45|12874.45|12874.45|12874.45|12874.45|12874.45|0
1650461840000|2022-04-20 13:37:20|12875.82|12875.82|12874.45|12874.45|12875.82|12875.82|12874.45|12874.45|0
1650461860000|2022-04-20 13:37:40|12873.77|12873.77|12883.72|12883.72|12883.72|12883.72|12873.77|12873.77|0
1650461870000|2022-04-20 13:37:50|12884.25|12884.25|12884.25|12884.25|12884.25|12884.25|12884.25|12884.25|0
1650461880000|2022-04-20 13:38:00|12880.31|12880.31|12882.36|12882.36|12882.36|12882.36|12880.31|12880.31|0
1650461890000|2022-04-20 13:38:10|12880.99|12880.99|12880.99|12880.99|12880.99|12880.99|12880.99|12880.99|0
1650461910000|2022-04-20 13:38:30|12888.89|12888.89|12887.6|12887.6|12891.54|12891.54|12886.91|12886.91|0
1650461920000|2022-04-20 13:38:40|12890.33|12890.33|12890.33|12890.33|12890.33|12890.33|12890.33|12890.33|0
1650461940000|2022-04-20 13:39:00|12888.96|12888.96|12888.96|12888.96|12888.96|12888.96|12888.96|12888.96|0
1650461950000|2022-04-20 13:39:10|12888.28|12888.28|12888.28|12888.28|12888.28|12888.28|12888.28|12888.28|0
1650461960000|2022-04-20 13:39:20|12890.25|12890.25|12890.25|12890.25|12890.25|12890.25|12890.25|12890.25|0
1650461970000|2022-04-20 13:39:30|12894.2|12894.2|12898.15|12898.15|12898.15|12898.15|12894.2|12894.2|0
1650461980000|2022-04-20 13:39:40|12902.1|12902.1|12902.1|12902.1|12902.1|12902.1|12902.1|12902.1|0
1650461990000|2022-04-20 13:39:50|12901.56|12901.56|12893.67|12893.67|12901.56|12901.56|12893.67|12893.67|0
1650462000000|2022-04-20 13:40:00|12893.13|12893.13|12891.16|12891.16|12893.13|12893.13|12891.16|12891.16|0
1650462010000|2022-04-20 13:40:10|12889.18|12889.18|12889.18|12889.18|12891.16|12891.16|12889.18|12889.18|0
1650462040000|2022-04-20 13:40:40|12891.16|12891.16|12893.13|12893.13|12893.13|12893.13|12891.16|12891.16|0
1650462050000|2022-04-20 13:40:50|12889.18|12889.18|12889.18|12889.18|12889.18|12889.18|12889.18|12889.18|0
1650462070000|2022-04-20 13:41:10|12887.98|12887.98|12886|12886|12887.98|12887.98|12886|12886|0
1650462120000|2022-04-20 13:42:00|12887.98|12887.98|12887.98|12887.98|12887.98|12887.98|12887.98|12887.98|0
1650462150000|2022-04-20 13:42:30|12886|12886|12882.2|12882.2|12886|12886|12881.51|12881.51|0
1650462190000|2022-04-20 13:43:10|12886.14|12886.14|12883.57|12883.57|12886.14|12886.14|12883.57|12883.57|0
1650462200000|2022-04-20 13:43:20|12882.49|12882.49|12878.14|12878.14|12882.49|12882.49|12876.16|12876.16|0
1650462210000|2022-04-20 13:43:30|12874.72|12874.72|12876.08|12876.08|12876.08|12876.08|12874.72|12874.72|0
1650462230000|2022-04-20 13:43:50|12880.03|12880.03|12882.01|12882.01|12882.01|12882.01|12880.03|12880.03|0
1650462240000|2022-04-20 13:44:00|12883.37|12883.37|12883.37|12883.37|12883.37|12883.37|12883.37|12883.37|0
1650462250000|2022-04-20 13:44:10|12882.69|12882.69|12882.69|12882.69|12882.69|12882.69|12882.69|12882.69|0
1650462260000|2022-04-20 13:44:20|12884.67|12884.67|12884.67|12884.67|12884.67|12884.67|12884.67|12884.67|0
1650462280000|2022-04-20 13:44:40|12888.61|12888.61|12888.61|12888.61|12888.61|12888.61|12888.61|12888.61|0
1650462290000|2022-04-20 13:44:50|12886.64|12886.64|12886.64|12886.64|12886.64|12886.64|12886.64|12886.64|0
1650462300000|2022-04-20 13:45:00|12885.96|12885.96|12885.96|12885.96|12885.96|12885.96|12885.96|12885.96|0
1650462310000|2022-04-20 13:45:10|12887.93|12887.93|12886.64|12886.64|12887.93|12887.93|12885.96|12885.96|0
1650462320000|2022-04-20 13:45:20|12890.59|12890.59|12890.59|12890.59|12890.59|12890.59|12890.59|12890.59|0
1650462360000|2022-04-20 13:46:00|12892.56|12892.56|12892.56|12892.56|12892.56|12892.56|12892.56|12892.56|0
1650462380000|2022-04-20 13:46:20|12891.2|12891.2|12889.91|12889.91|12891.88|12891.88|12889.91|12889.91|0
1650462390000|2022-04-20 13:46:30|12887.93|12887.93|12886.72|12886.72|12887.93|12887.93|12883.38|12883.38|0
1650462410000|2022-04-20 13:46:50|12886.04|12886.04|12886.04|12886.04|12886.04|12886.04|12886.04|12886.04|0
1650462440000|2022-04-20 13:47:20|12891.96|12891.96|12889.99|12889.99|12891.96|12891.96|12889.99|12889.99|0
1650462470000|2022-04-20 13:47:50|12897.88|12897.88|12898.48|12898.48|12899.77|12899.77|12897.8|12897.8|0
1650462490000|2022-04-20 13:48:10|12897.8|12897.8|12897.8|12897.8|12897.8|12897.8|12897.8|12897.8|0
1650462500000|2022-04-20 13:48:20|12897.12|12897.12|12897.12|12897.12|12897.12|12897.12|12897.12|12897.12|0
1650462510000|2022-04-20 13:48:30|12893.17|12893.17|12893.17|12893.17|12893.17|12893.17|12893.17|12893.17|0
1650462540000|2022-04-20 13:49:00|12895.14|12895.14|12895.14|12895.14|12895.14|12895.14|12895.14|12895.14|0
1650462550000|2022-04-20 13:49:10|12894.54|12894.54|12894.54|12894.54|12894.54|12894.54|12894.54|12894.54|0
1650462580000|2022-04-20 13:49:40|12898.49|12898.49|12895.67|12895.67|12901.83|12901.83|12895.67|12895.67|0
1650462600000|2022-04-20 13:50:00|12893.7|12893.7|12893.7|12893.7|12893.7|12893.7|12893.7|12893.7|0
1650462610000|2022-04-20 13:50:10|12895.67|12895.67|12895.67|12895.67|12895.67|12895.67|12895.67|12895.67|0
1650462630000|2022-04-20 13:50:30|12899.62|12899.62|12899.62|12899.62|12899.62|12899.62|12899.62|12899.62|0
1650462640000|2022-04-20 13:50:40|12895.67|12895.67|12895.67|12895.67|12895.67|12895.67|12895.67|12895.67|0
1650462650000|2022-04-20 13:50:50|12893.7|12893.7|12893.7|12893.7|12893.7|12893.7|12893.7|12893.7|0
1650462670000|2022-04-20 13:51:10|12891.72|12891.72|12890.36|12890.36|12891.72|12891.72|12890.36|12890.36|0
1650462700000|2022-04-20 13:51:40|12889.67|12889.67|12889.67|12889.67|12889.67|12889.67|12889.67|12889.67|0
1650462730000|2022-04-20 13:52:10|12887.7|12887.7|12887.16|12887.16|12887.7|12887.7|12887.16|12887.16|0
1650462750000|2022-04-20 13:52:30|12889.14|12889.14|12889.14|12889.14|12889.14|12889.14|12889.14|12889.14|0
1650462770000|2022-04-20 13:52:50|12887.16|12887.16|12887.16|12887.16|12887.16|12887.16|12887.16|12887.16|0
1650462780000|2022-04-20 13:53:00|12887.7|12887.7|12887.7|12887.7|12887.7|12887.7|12887.7|12887.7|0
1650462790000|2022-04-20 13:53:10|12887.01|12887.01|12887.01|12887.01|12887.01|12887.01|12887.01|12887.01|0
1650462800000|2022-04-20 13:53:20|12884.96|12884.96|12886.33|12886.33|12886.33|12886.33|12884.96|12884.96|0
1650462810000|2022-04-20 13:53:30|12890.28|12890.28|12890.28|12890.28|12890.28|12890.28|12890.28|12890.28|0
1650462820000|2022-04-20 13:53:40|12890.96|12890.96|12890.96|12890.96|12890.96|12890.96|12890.96|12890.96|0
1650462840000|2022-04-20 13:54:00|12887.01|12887.01|12887.01|12887.01|12887.01|12887.01|12887.01|12887.01|0
1650462880000|2022-04-20 13:54:40|12890.96|12890.96|12892.85|12892.85|12892.85|12892.85|12888.99|12888.99|0
1650462890000|2022-04-20 13:54:50|12890.88|12890.88|12888.9|12888.9|12890.88|12890.88|12888.9|12888.9|0
1650462900000|2022-04-20 13:55:00|12884.95|12884.95|12886.93|12886.93|12886.93|12886.93|12884.95|12884.95|0
1650462910000|2022-04-20 13:55:10|12887.61|12887.61|12889.59|12889.59|12889.59|12889.59|12887.61|12887.61|0
1650462930000|2022-04-20 13:55:30|12887.61|12887.61|12885.64|12885.64|12887.61|12887.61|12885.64|12885.64|0
1650462950000|2022-04-20 13:55:50|12879.71|12879.71|12881.69|12881.69|12881.69|12881.69|12879.71|12879.71|0
1650462960000|2022-04-20 13:56:00|12883.66|12883.66|12883.66|12883.66|12883.66|12883.66|12883.66|12883.66|0
1650462990000|2022-04-20 13:56:30|12889.59|12889.59|12890.95|12890.95|12890.95|12890.95|12889.59|12889.59|0
1650463000000|2022-04-20 13:56:40|12891.64|12891.64|12891.64|12891.64|12891.64|12891.64|12891.64|12891.64|0
1650463020000|2022-04-20 13:57:00|12892.32|12892.32|12885.71|12885.71|12892.32|12892.32|12885.71|12885.71|0
1650463030000|2022-04-20 13:57:10|12885.03|12885.03|12885.03|12885.03|12885.03|12885.03|12884.35|12884.35|0
1650463070000|2022-04-20 13:57:50|12888.98|12888.98|12888.98|12888.98|12888.98|12888.98|12888.98|12888.98|0
1650463100000|2022-04-20 13:58:20|12888.3|12888.3|12888.3|12888.3|12888.3|12888.3|12888.3|12888.3|0
1650463110000|2022-04-20 13:58:30|12890.27|12890.27|12890.27|12890.27|12890.27|12890.27|12890.27|12890.27|0
1650463150000|2022-04-20 13:59:10|12890.81|12890.81|12890.81|12890.81|12890.81|12890.81|12890.81|12890.81|0
1650463170000|2022-04-20 13:59:30|12888.83|12888.83|12890.81|12890.81|12890.81|12890.81|12888.83|12888.83|0
1650463180000|2022-04-20 13:59:40|12891.49|12891.49|12890.89|12890.89|12891.49|12891.49|12890.89|12890.89|0
1650463190000|2022-04-20 13:59:50|12892.86|12892.86|12892.86|12892.86|12892.86|12892.86|12892.86|12892.86|0
1650463210000|2022-04-20 14:00:10|12893.5|12893.5|12893.5|12893.5|12894.2|12894.2|12893.5|12893.5|0
1650463230000|2022-04-20 14:00:30|12894.4|12894.4|12894.4|12894.4|12894.4|12894.4|12894.4|12894.4|0
1650463240000|2022-04-20 14:00:40|12895|12895|12895.7|12895.7|12895.7|12895.7|12895|12895|0
1650463290000|2022-04-20 14:01:30|12895.3|12895.3|12895.3|12895.3|12895.3|12895.3|12895.3|12895.3|0
1650463310000|2022-04-20 14:01:50|12893.3|12893.3|12893.3|12893.3|12893.3|12893.3|12893.3|12893.3|0
1650463320000|2022-04-20 14:02:00|12891.4|12891.4|12884.1|12884.1|12891.4|12891.4|12884.1|12884.1|0
1650463330000|2022-04-20 14:02:10|12883.5|12883.5|12883.1|12883.1|12883.7|12883.7|12882.5|12882.5|0
1650463340000|2022-04-20 14:02:20|12885.1|12885.1|12892.4|12892.4|12892.4|12892.4|12885.1|12885.1|0
1650463350000|2022-04-20 14:02:30|12893.1|12893.1|12893.1|12893.1|12893.1|12893.1|12893.1|12893.1|0
1650463370000|2022-04-20 14:02:50|12891.1|12891.1|12891.1|12891.1|12891.1|12891.1|12891.1|12891.1|0
1650463380000|2022-04-20 14:03:00|12888.4|12888.4|12888.4|12888.4|12888.4|12888.4|12888.4|12888.4|0
1650463390000|2022-04-20 14:03:10|12888.9|12888.9|12888.9|12888.9|12888.9|12888.9|12888.9|12888.9|0
1650463410000|2022-04-20 14:03:30|12887|12887|12887|12887|12887|12887|12887|12887|0
1650463430000|2022-04-20 14:03:50|12888.9|12888.9|12888.9|12888.9|12888.9|12888.9|12888.9|12888.9|0
1650463470000|2022-04-20 14:04:30|12887|12887|12887|12887|12887|12887|12887|12887|0
1650463500000|2022-04-20 14:05:00|12888.9|12888.9|12890.9|12890.9|12890.9|12890.9|12888.9|12888.9|0
1650463530000|2022-04-20 14:05:30|12887|12887|12888.9|12888.9|12888.9|12888.9|12887|12887|0
1650463560000|2022-04-20 14:06:00|12888.2|12888.2|12888.2|12888.2|12888.2|12888.2|12888.2|12888.2|0
1650463570000|2022-04-20 14:06:10|12890.2|12890.2|12889.5|12889.5|12890.2|12890.2|12889.5|12889.5|0
1650463590000|2022-04-20 14:06:30|12887.6|12887.6|12887.6|12887.6|12887.6|12887.6|12887.6|12887.6|0
1650463600000|2022-04-20 14:06:40|12889.5|12889.5|12889.5|12889.5|12889.5|12889.5|12889.5|12889.5|0
1650463610000|2022-04-20 14:06:50|12888.9|12888.9|12888.9|12888.9|12888.9|12888.9|12888.9|12888.9|0
1650463630000|2022-04-20 14:07:10|12890.9|12890.9|12890.9|12890.9|12890.9|12890.9|12890.9|12890.9|0
1650463650000|2022-04-20 14:07:30|12888.9|12888.9|12888.9|12888.9|12888.9|12888.9|12888.9|12888.9|0
1650463660000|2022-04-20 14:07:40|12887|12887|12887|12887|12887|12887|12887|12887|0
1650463670000|2022-04-20 14:07:50|12885|12885|12890.9|12890.9|12890.9|12890.9|12885|12885|0
1650463680000|2022-04-20 14:08:00|12890.2|12890.2|12890.2|12890.2|12890.2|12890.2|12890.2|12890.2|0
1650463690000|2022-04-20 14:08:10|12891.6|12891.6|12891.6|12891.6|12891.6|12891.6|12891.6|12891.6|0
1650463700000|2022-04-20 14:08:20|12892.3|12892.3|12884.4|12884.4|12892.3|12892.3|12884.4|12884.4|0
1650463730000|2022-04-20 14:08:50|12890.3|12890.3|12890.3|12890.3|12890.3|12890.3|12890.3|12890.3|0
1650463760000|2022-04-20 14:09:20|12888.3|12888.3|12888.3|12888.3|12888.3|12888.3|12888.3|12888.3|0
1650463770000|2022-04-20 14:09:30|12889|12889|12888.5|12888.5|12889|12889|12888.5|12888.5|0
1650463780000|2022-04-20 14:09:40|12890.5|12890.5|12892.4|12892.4|12892.4|12892.4|12890.5|12890.5|0
1650463790000|2022-04-20 14:09:50|12884.5|12884.5|12888.5|12888.5|12888.5|12888.5|12884.5|12884.5|0
1650463820000|2022-04-20 14:10:20|12890.5|12890.5|12891.1|12891.1|12891.1|12891.1|12890.5|12890.5|0
1650463830000|2022-04-20 14:10:30|12891.7|12891.7|12895.1|12895.1|12895.1|12895.1|12891.7|12891.7|0
1650463840000|2022-04-20 14:10:40|12893.7|12893.7|12893.7|12893.7|12893.7|12893.7|12893.7|12893.7|0
1650463850000|2022-04-20 14:10:50|12894.3|12894.3|12896.7|12896.7|12896.7|12896.7|12894.3|12894.3|0
1650463860000|2022-04-20 14:11:00|12898.1|12898.1|12898.1|12898.1|12898.5|12898.5|12898.1|12898.1|0
1650463870000|2022-04-20 14:11:10|12908|12908|12908|12908|12908|12908|12908|12908|0
1650463890000|2022-04-20 14:11:30|12910|12910|12911.9|12911.9|12911.9|12911.9|12910|12910|0
1650463900000|2022-04-20 14:11:40|12908|12908|12908|12908|12908|12908|12908|12908|0
1650463910000|2022-04-20 14:11:50|12906|12906|12900.1|12900.1|12906|12906|12900.1|12900.1|0
1650463920000|2022-04-20 14:12:00|12902|12902|12906.4|12906.4|12908.4|12908.4|12902|12902|0
1650463930000|2022-04-20 14:12:10|12902.5|12902.5|12900.5|12900.5|12902.5|12902.5|12900.5|12900.5|0
1650463940000|2022-04-20 14:12:20|12901.2|12901.2|12901.2|12901.2|12901.2|12901.2|12901.2|12901.2|0
1650463950000|2022-04-20 14:12:30|12900.5|12900.5|12900|12900|12900.5|12900.5|12900|12900|0
1650463960000|2022-04-20 14:12:40|12901.9|12901.9|12907.9|12907.9|12907.9|12907.9|12901.9|12901.9|0
1650463970000|2022-04-20 14:12:50|12911.8|12911.8|12911.8|12911.8|12911.8|12911.8|12911.8|12911.8|0
1650463980000|2022-04-20 14:13:00|12913.8|12913.8|12913.1|12913.1|12913.8|12913.8|12913.1|12913.1|0
1650463990000|2022-04-20 14:13:10|12911.9|12911.9|12911.9|12911.9|12911.9|12911.9|12911.9|12911.9|0
1650464040000|2022-04-20 14:14:00|12912.4|12912.4|12912.1|12912.1|12912.8|12912.8|12912.1|12912.1|0
1650464050000|2022-04-20 14:14:10|12910.2|12910.2|12910.2|12910.2|12910.2|12910.2|12910.2|12910.2|0
1650464060000|2022-04-20 14:14:20|12909.5|12909.5|12909.5|12909.5|12909.5|12909.5|12909.5|12909.5|0
1650464110000|2022-04-20 14:15:10|12916.1|12916.1|12916.1|12916.1|12916.1|12916.1|12916.1|12916.1|0
1650464180000|2022-04-20 14:16:20|12918.08|12918.08|12914.13|12914.13|12918.08|12918.08|12914.13|12914.13|0
1650464190000|2022-04-20 14:16:30|12912.15|12912.15|12912.15|12912.15|12912.15|12912.15|12912.15|12912.15|0
1650464200000|2022-04-20 14:16:40|12908.74|12908.74|12912.76|12912.76|12912.76|12912.76|12908.05|12908.05|0
1650464220000|2022-04-20 14:17:00|12916.71|12916.71|12916.71|12916.71|12916.71|12916.71|12916.71|12916.71|0
1650464230000|2022-04-20 14:17:10|12914.74|12914.74|12914.74|12914.74|12914.74|12914.74|12914.74|12914.74|0
1650464240000|2022-04-20 14:17:20|12916.54|12916.54|12916.54|12916.54|12916.54|12916.54|12916.54|12916.54|0
1650464250000|2022-04-20 14:17:30|12918.52|12918.52|12918.52|12918.52|12918.52|12918.52|12918.52|12918.52|0
1650464260000|2022-04-20 14:17:40|12922.47|12922.47|12922.47|12922.47|12922.47|12922.47|12922.47|12922.47|0
1650464270000|2022-04-20 14:17:50|12920.49|12920.49|12920.49|12920.49|12920.49|12920.49|12920.49|12920.49|0
1650464280000|2022-04-20 14:18:00|12922.47|12922.47|12922.47|12922.47|12922.47|12922.47|12922.47|12922.47|0
1650464310000|2022-04-20 14:18:30|12924.44|12924.44|12926.42|12926.42|12926.42|12926.42|12924.44|12924.44|0
1650464320000|2022-04-20 14:18:40|12924.44|12924.44|12924.44|12924.44|12924.44|12924.44|12924.44|12924.44|0
1650464330000|2022-04-20 14:18:50|12922.47|12922.47|12919.13|12919.13|12922.47|12922.47|12919.13|12919.13|0
1650464360000|2022-04-20 14:19:20|12925.05|12925.05|12926.42|12926.42|12926.42|12926.42|12925.05|12925.05|0
1650464370000|2022-04-20 14:19:30|12926.95|12926.95|12926.95|12926.95|12926.95|12926.95|12926.95|12926.95|0
1650464380000|2022-04-20 14:19:40|12934.85|12934.85|12934.85|12934.85|12934.85|12934.85|12934.85|12934.85|0
1650464390000|2022-04-20 14:19:50|12932.88|12932.88|12932.88|12932.88|12932.88|12932.88|12932.88|12932.88|0
1650464410000|2022-04-20 14:20:10|12934.24|12934.24|12932.88|12932.88|12934.24|12934.24|12932.88|12932.88|0
1650464430000|2022-04-20 14:20:30|12933.56|12933.56|12933.56|12933.56|12933.56|12933.56|12933.56|12933.56|0
1650464440000|2022-04-20 14:20:40|12934.24|12934.24|12934.24|12934.24|12934.24|12934.24|12934.24|12934.24|0
1650464460000|2022-04-20 14:21:00|12938.19|12938.19|12938.19|12938.19|12938.19|12938.19|12938.19|12938.19|0
1650464470000|2022-04-20 14:21:10|12938.88|12938.88|12938.88|12938.88|12938.88|12938.88|12938.88|12938.88|0
1650464530000|2022-04-20 14:22:10|12936.9|12936.9|12936.9|12936.9|12936.9|12936.9|12936.9|12936.9|0
1650464540000|2022-04-20 14:22:20|12939.91|12939.91|12939.91|12939.91|12939.91|12939.91|12939.91|12939.91|0
1650464550000|2022-04-20 14:22:30|12937.94|12937.94|12937.94|12937.94|12937.94|12937.94|12937.94|12937.94|0
1650464560000|2022-04-20 14:22:40|12939.91|12939.91|12939.91|12939.91|12939.91|12939.91|12939.91|12939.91|0
1650464570000|2022-04-20 14:22:50|12937.94|12937.94|12937.94|12937.94|12937.94|12937.94|12937.94|12937.94|0
1650464580000|2022-04-20 14:23:00|12937.34|12937.34|12935.36|12935.36|12937.34|12937.34|12935.36|12935.36|0
1650464590000|2022-04-20 14:23:10|12933.39|12933.39|12933.39|12933.39|12933.39|12933.39|12933.39|12933.39|0
1650464600000|2022-04-20 14:23:20|12932.32|12932.32|12934.29|12934.29|12934.29|12934.29|12932.32|12932.32|0
1650464620000|2022-04-20 14:23:40|12932.32|12932.32|12932.32|12932.32|12932.32|12932.32|12932.32|12932.32|0
1650464630000|2022-04-20 14:23:50|12931.63|12931.63|12929.66|12929.66|12931.63|12931.63|12929.66|12929.66|0
1650464640000|2022-04-20 14:24:00|12927.68|12927.68|12927.68|12927.68|12927.68|12927.68|12927.68|12927.68|0
1650464760000|2022-04-20 14:26:00|12927.09|12927.09|12927.09|12927.09|12927.09|12927.09|12927.09|12927.09|0
1650464770000|2022-04-20 14:26:10|12926.41|12926.41|12926.41|12926.41|12926.41|12926.41|12926.41|12926.41|0
1650464820000|2022-04-20 14:27:00|12927.77|12927.77|12927.77|12927.77|12927.77|12927.77|12927.77|12927.77|0
1650464830000|2022-04-20 14:27:10|12925.8|12925.8|12925.8|12925.8|12925.8|12925.8|12925.8|12925.8|0
1650464850000|2022-04-20 14:27:30|12923.82|12923.82|12923.82|12923.82|12923.82|12923.82|12923.82|12923.82|0
1650464870000|2022-04-20 14:27:50|12921.77|12921.77|12921.77|12921.77|12921.77|12921.77|12921.77|12921.77|0
1650464880000|2022-04-20 14:28:00|12925.72|12925.72|12925.72|12925.72|12925.72|12925.72|12925.72|12925.72|0
1650464890000|2022-04-20 14:28:10|12921.77|12921.77|12921.77|12921.77|12921.77|12921.77|12921.77|12921.77|0
1650464900000|2022-04-20 14:28:20|12919.8|12919.8|12919.8|12919.8|12919.8|12919.8|12919.8|12919.8|0
1650464940000|2022-04-20 14:29:00|12919.26|12919.26|12919.26|12919.26|12919.26|12919.26|12919.26|12919.26|0
1650464970000|2022-04-20 14:29:30|12921.24|12921.24|12921.24|12921.24|12921.24|12921.24|12921.24|12921.24|0
1650464990000|2022-04-20 14:29:50|12919.26|12919.26|12919.26|12919.26|12919.26|12919.26|12919.26|12919.26|0
1650465000000|2022-04-20 14:30:00|12917.29|12917.29|12919.26|12919.26|12919.26|12919.26|12917.29|12917.29|0
1650465010000|2022-04-20 14:30:10|12917.29|12917.29|12915.31|12915.31|12917.29|12917.29|12915.31|12915.31|0
1650465020000|2022-04-20 14:30:20|12913.34|12913.34|12915.31|12915.31|12915.31|12915.31|12913.34|12913.34|0
1650465130000|2022-04-20 14:32:10|12917.29|12917.29|12917.29|12917.29|12917.29|12917.29|12917.29|12917.29|0
1650465140000|2022-04-20 14:32:20|12915.31|12915.31|12915.31|12915.31|12915.31|12915.31|12915.31|12915.31|0
1650465160000|2022-04-20 14:32:40|12913.34|12913.34|12911.36|12911.36|12913.34|12913.34|12911.36|12911.36|0
1650465180000|2022-04-20 14:33:00|12913.34|12913.34|12913.34|12913.34|12913.34|12913.34|12913.34|12913.34|0
1650465200000|2022-04-20 14:33:20|12915.39|12915.39|12915.39|12915.39|12915.39|12915.39|12915.39|12915.39|0
1650465210000|2022-04-20 14:33:30|12913.58|12913.58|12913.58|12913.58|12913.58|12913.58|12913.58|12913.58|0
1650465230000|2022-04-20 14:33:50|12917.53|12917.53|12919.51|12919.51|12919.51|12919.51|12917.53|12917.53|0
1650465240000|2022-04-20 14:34:00|12923.46|12923.46|12925.43|12925.43|12925.43|12925.43|12923.46|12923.46|0
1650465250000|2022-04-20 14:34:10|12926.63|12926.63|12926.63|12926.63|12926.63|12926.63|12926.63|12926.63|0
1650465260000|2022-04-20 14:34:20|12924.66|12924.66|12918.74|12918.74|12924.66|12924.66|12918.74|12918.74|0
1650465270000|2022-04-20 14:34:30|12920.71|12920.71|12920.71|12920.71|12920.71|12920.71|12920.71|12920.71|0
1650465280000|2022-04-20 14:34:40|12922.69|12922.69|12922.69|12922.69|12922.69|12922.69|12922.69|12922.69|0
1650465300000|2022-04-20 14:35:00|12923.1|12923.1|12925.07|12925.07|12925.07|12925.07|12923.1|12923.1|0
1650465310000|2022-04-20 14:35:10|12927.05|12927.05|12927.73|12927.73|12927.73|12927.73|12927.05|12927.05|0
1650465330000|2022-04-20 14:35:30|12929.7|12929.7|12929.7|12929.7|12929.7|12929.7|12929.7|12929.7|0
1650465340000|2022-04-20 14:35:40|12925.75|12925.75|12925.75|12925.75|12925.75|12925.75|12925.75|12925.75|0
1650465350000|2022-04-20 14:35:50|12923.78|12923.78|12927.2|12927.2|12927.2|12927.2|12923.78|12923.78|0
1650465370000|2022-04-20 14:36:10|12926.51|12926.51|12926.51|12926.51|12926.51|12926.51|12926.51|12926.51|0
1650465380000|2022-04-20 14:36:20|12927.88|12927.88|12927.88|12927.88|12927.88|12927.88|12927.88|12927.88|0
1650465390000|2022-04-20 14:36:30|12927.2|12927.2|12927.2|12927.2|12927.2|12927.2|12927.2|12927.2|0
1650465410000|2022-04-20 14:36:50|12933.81|12933.81|12935.17|12935.17|12935.17|12935.17|12933.81|12933.81|0
1650465420000|2022-04-20 14:37:00|12933.81|12933.81|12933.81|12933.81|12933.81|12933.81|12933.81|12933.81|0
1650465460000|2022-04-20 14:37:40|12935.78|12935.78|12935.78|12935.78|12935.78|12935.78|12935.78|12935.78|0
1650465470000|2022-04-20 14:37:50|12937.75|12937.75|12937.75|12937.75|12937.75|12937.75|12937.75|12937.75|0
1650465500000|2022-04-20 14:38:20|12937.07|12937.07|12937.07|12937.07|12937.07|12937.07|12937.07|12937.07|0
1650465510000|2022-04-20 14:38:30|12935.1|12935.1|12937.07|12937.07|12937.07|12937.07|12935.1|12935.1|0
1650465530000|2022-04-20 14:38:50|12935.1|12935.1|12935.1|12935.1|12935.1|12935.1|12935.1|12935.1|0
1650465540000|2022-04-20 14:39:00|12937.07|12937.07|12933.12|12933.12|12937.07|12937.07|12933.12|12933.12|0
1650465560000|2022-04-20 14:39:20|12935.1|12935.1|12935.1|12935.1|12935.1|12935.1|12935.1|12935.1|0
1650465580000|2022-04-20 14:39:40|12935.78|12935.78|12935.78|12935.78|12935.78|12935.78|12935.78|12935.78|0
1650465600000|2022-04-20 14:40:00|12937.75|12937.75|12938.44|12938.44|12938.44|12938.44|12937.75|12937.75|0
1650465610000|2022-04-20 14:40:10|12939.04|12939.04|12939.04|12939.04|12939.04|12939.04|12939.04|12939.04|0
1650465620000|2022-04-20 14:40:20|12939.58|12939.58|12940.11|12940.11|12940.11|12940.11|12939.58|12939.58|0
1650465630000|2022-04-20 14:40:30|12936.16|12936.16|12936.16|12936.16|12936.16|12936.16|12936.16|12936.16|0
1650465640000|2022-04-20 14:40:40|12936.85|12936.85|12936.85|12936.85|12936.85|12936.85|12936.85|12936.85|0
1650465650000|2022-04-20 14:40:50|12938.82|12938.82|12938.82|12938.82|12938.82|12938.82|12938.82|12938.82|0
1650465660000|2022-04-20 14:41:00|12942.77|12942.77|12942.77|12942.77|12942.77|12942.77|12942.77|12942.77|0
1650465720000|2022-04-20 14:42:00|12944.75|12944.75|12945.43|12945.43|12945.43|12945.43|12944.75|12944.75|0
1650465730000|2022-04-20 14:42:10|12946.11|12946.11|12946.11|12946.11|12946.11|12946.11|12946.11|12946.11|0
1650465760000|2022-04-20 14:42:40|12945.51|12945.51|12945.51|12945.51|12945.51|12945.51|12945.51|12945.51|0
1650465770000|2022-04-20 14:42:50|12949.46|12949.46|12943.54|12943.54|12949.46|12949.46|12943.54|12943.54|0
1650465780000|2022-04-20 14:43:00|12941.56|12941.56|12941.56|12941.56|12941.56|12941.56|12941.56|12941.56|0
1650465820000|2022-04-20 14:43:40|12945.51|12945.51|12945.51|12945.51|12945.51|12945.51|12945.51|12945.51|0
1650465840000|2022-04-20 14:44:00|12943.54|12943.54|12943.54|12943.54|12943.54|12943.54|12943.54|12943.54|0
1650465880000|2022-04-20 14:44:40|12944.22|12944.22|12944.22|12944.22|12944.22|12944.22|12944.22|12944.22|0
1650465890000|2022-04-20 14:44:50|12942.24|12942.24|12942.24|12942.24|12942.24|12942.24|12942.24|12942.24|0
1650465900000|2022-04-20 14:45:00|12940.27|12940.27|12940.27|12940.27|12940.27|12940.27|12940.27|12940.27|0
1650465920000|2022-04-20 14:45:20|12936.32|12936.32|12936.32|12936.32|12936.32|12936.32|12936.32|12936.32|0
1650465930000|2022-04-20 14:45:30|12938.3|12938.3|12938.3|12938.3|12938.3|12938.3|12938.3|12938.3|0
1650465950000|2022-04-20 14:45:50|12938.98|12938.98|12938.98|12938.98|12938.98|12938.98|12938.98|12938.98|0
1650465990000|2022-04-20 14:46:30|12937|12937|12937|12937|12937|12937|12937|12937|0
1650466000000|2022-04-20 14:46:40|12936.32|12936.32|12936.32|12936.32|12936.32|12936.32|12936.32|12936.32|0
1650466020000|2022-04-20 14:47:00|12935.78|12935.78|12932.37|12932.37|12936.32|12936.32|12932.37|12932.37|0
1650466030000|2022-04-20 14:47:10|12936.32|12936.32|12938.3|12938.3|12938.3|12938.3|12936.32|12936.32|0
1650466060000|2022-04-20 14:47:40|12934.35|12934.35|12933.14|12933.14|12934.35|12934.35|12933.14|12933.14|0
1650466080000|2022-04-20 14:48:00|12932.46|12932.46|12930.48|12930.48|12932.46|12932.46|12930.48|12930.48|0
1650466100000|2022-04-20 14:48:20|12932.46|12932.46|12932.46|12932.46|12932.46|12932.46|12932.46|12932.46|0
1650466110000|2022-04-20 14:48:30|12931.86|12931.86|12931.86|12931.86|12931.86|12931.86|12931.86|12931.86|0
1650466120000|2022-04-20 14:48:40|12929.88|12929.88|12929.88|12929.88|12929.88|12929.88|12929.88|12929.88|0
1650466140000|2022-04-20 14:49:00|12929.34|12929.34|12928.81|12928.81|12929.34|12929.34|12928.81|12928.81|0
1650466150000|2022-04-20 14:49:10|12929.34|12929.34|12929.34|12929.34|12929.34|12929.34|12929.34|12929.34|0
1650466180000|2022-04-20 14:49:40|12925.4|12925.4|12925.4|12925.4|12925.4|12925.4|12925.4|12925.4|0
1650466190000|2022-04-20 14:49:50|12927.37|12927.37|12927.37|12927.37|12927.37|12927.37|12927.37|12927.37|0
1650466200000|2022-04-20 14:50:00|12927.91|12927.91|12927.91|12927.91|12927.91|12927.91|12927.91|12927.91|0
1650466210000|2022-04-20 14:50:10|12927.22|12927.22|12927.22|12927.22|12927.22|12927.22|12927.22|12927.22|0
1650466220000|2022-04-20 14:50:20|12926.54|12926.54|12924.56|12924.56|12926.54|12926.54|12924.56|12924.56|0
1650466260000|2022-04-20 14:51:00|12925.1|12925.1|12925.1|12925.1|12925.1|12925.1|12925.1|12925.1|0
1650466270000|2022-04-20 14:51:10|12926.31|12926.31|12925.77|12925.77|12926.31|12926.31|12925.77|12925.77|0
1650466290000|2022-04-20 14:51:30|12924.56|12924.56|12924.56|12924.56|12924.56|12924.56|12924.56|12924.56|0
1650466320000|2022-04-20 14:52:00|12927.25|12927.25|12925.27|12925.27|12927.25|12927.25|12925.27|12925.27|0
1650466330000|2022-04-20 14:52:10|12927.25|12927.25|12927.25|12927.25|12927.25|12927.25|12927.25|12927.25|0
1650466340000|2022-04-20 14:52:20|12925.19|12925.19|12925.19|12925.19|12925.19|12925.19|12925.19|12925.19|0
1650466360000|2022-04-20 14:52:40|12926.8|12926.8|12926.8|12926.8|12926.8|12926.8|12926.8|12926.8|0
1650466410000|2022-04-20 14:53:30|12924.83|12924.83|12922.85|12922.85|12924.83|12924.83|12922.85|12922.85|0
1650466420000|2022-04-20 14:53:40|12924.83|12924.83|12924.83|12924.83|12924.83|12924.83|12924.83|12924.83|0
1650466440000|2022-04-20 14:54:00|12924.15|12924.15|12922.17|12922.17|12924.15|12924.15|12922.17|12922.17|0
1650466510000|2022-04-20 14:55:10|12925.37|12925.37|12929.31|12929.31|12929.31|12929.31|12925.37|12925.37|0
1650466560000|2022-04-20 14:56:00|12928.78|12928.78|12928.78|12928.78|12928.78|12928.78|12928.24|12928.24|0
1650466590000|2022-04-20 14:56:30|12930.59|12930.59|12930.59|12930.59|12930.59|12930.59|12930.59|12930.59|0
1650466600000|2022-04-20 14:56:40|12928.61|12928.61|12927.41|12927.41|12928.61|12928.61|12927.41|12927.41|0
1650466670000|2022-04-20 14:57:50|12926.72|12926.72|12926.72|12926.72|12926.72|12926.72|12926.72|12926.72|0
1650466690000|2022-04-20 14:58:10|12926.04|12926.04|12925.36|12925.36|12926.04|12926.04|12925.36|12925.36|0
1650466730000|2022-04-20 14:58:50|12926.72|12926.72|12926.72|12926.72|12926.72|12926.72|12926.72|12926.72|0
1650466740000|2022-04-20 14:59:00|12928.09|12928.09|12928.09|12928.09|12928.09|12928.09|12928.09|12928.09|0
1650466750000|2022-04-20 14:59:10|12930.23|12930.23|12931.45|12931.45|12931.45|12931.45|12930.23|12930.23|0
1650466760000|2022-04-20 14:59:20|12933.43|12933.43|12933.43|12933.43|12933.43|12933.43|12933.43|12933.43|0
1650466770000|2022-04-20 14:59:30|12937.38|12937.38|12937.38|12937.38|12937.38|12937.38|12937.38|12937.38|0
1650466780000|2022-04-20 14:59:40|12937.91|12937.91|12936.55|12936.55|12937.91|12937.91|12936.55|12936.55|0
1650466820000|2022-04-20 15:00:20|12932.6|12932.6|12932.6|12932.6|12932.6|12932.6|12932.6|12932.6|0
1650466840000|2022-04-20 15:00:40|12931.23|12931.23|12931.23|12931.23|12931.23|12931.23|12931.23|12931.23|0
1650466860000|2022-04-20 15:01:00|12933.21|12933.21|12932.67|12932.67|12933.21|12933.21|12931.6|12931.6|0
1650466890000|2022-04-20 15:01:30|12930.69|12930.69|12930.69|12930.69|12930.69|12930.69|12930.69|12930.69|0
1650466910000|2022-04-20 15:01:50|12928.72|12928.72|12928.72|12928.72|12928.72|12928.72|12928.72|12928.72|0
1650466930000|2022-04-20 15:02:10|12930.69|12930.69|12930.16|12930.16|12930.69|12930.69|12930.16|12930.16|0
1650466940000|2022-04-20 15:02:20|12930.84|12930.84|12930.84|12930.84|12930.84|12930.84|12930.84|12930.84|0
1650466960000|2022-04-20 15:02:40|12929.47|12929.47|12929.47|12929.47|12929.47|12929.47|12929.47|12929.47|0
1650466980000|2022-04-20 15:03:00|12927.5|12927.5|12927.5|12927.5|12927.5|12927.5|12927.5|12927.5|0
1650467010000|2022-04-20 15:03:30|12926.13|12926.13|12926.13|12926.13|12926.13|12926.13|12926.13|12926.13|0
1650467040000|2022-04-20 15:04:00|12928.11|12928.11|12928.11|12928.11|12928.11|12928.11|12928.11|12928.11|0
1650467090000|2022-04-20 15:04:50|12928.79|12928.79|12928.79|12928.79|12928.79|12928.79|12928.79|12928.79|0
1650467100000|2022-04-20 15:05:00|12924.84|12924.84|12925.67|12925.67|12925.67|12925.67|12924.31|12924.31|0
1650467110000|2022-04-20 15:05:10|12926.36|12926.36|12926.36|12926.36|12926.36|12926.36|12926.36|12926.36|0
1650467120000|2022-04-20 15:05:20|12924.99|12924.99|12924.99|12924.99|12924.99|12924.99|12924.99|12924.99|0
1650467140000|2022-04-20 15:05:40|12924.45|12924.45|12929.09|12929.09|12929.09|12929.09|12924.45|12924.45|0
1650467150000|2022-04-20 15:05:50|12927.11|12927.11|12925.14|12925.14|12927.11|12927.11|12925.14|12925.14|0
1650467170000|2022-04-20 15:06:10|12923.16|12923.16|12923.16|12923.16|12923.16|12923.16|12923.16|12923.16|0
1650467190000|2022-04-20 15:06:30|12921.19|12921.19|12921.19|12921.19|12921.19|12921.19|12921.19|12921.19|0
1650467230000|2022-04-20 15:07:10|12919.21|12919.21|12917.24|12917.24|12919.21|12919.21|12917.24|12917.24|0
1650467250000|2022-04-20 15:07:30|12915.26|12915.26|12915.26|12915.26|12915.26|12915.26|12915.26|12915.26|0
1650467270000|2022-04-20 15:07:50|12917.24|12917.24|12918.61|12918.61|12918.61|12918.61|12917.24|12917.24|0
1650467280000|2022-04-20 15:08:00|12917.92|12917.92|12917.92|12917.92|12917.92|12917.92|12917.92|12917.92|0
1650467320000|2022-04-20 15:08:40|12921.87|12921.87|12921.87|12921.87|12921.87|12921.87|12919.9|12919.9|0
1650467330000|2022-04-20 15:08:50|12922.56|12922.56|12918.61|12918.61|12922.56|12922.56|12918.61|12918.61|0
1650467360000|2022-04-20 15:09:20|12920.58|12920.58|12920.58|12920.58|12920.58|12920.58|12920.58|12920.58|0
1650467380000|2022-04-20 15:09:40|12921.26|12921.26|12921.26|12921.26|12921.26|12921.26|12921.26|12921.26|0
1650467400000|2022-04-20 15:10:00|12927.19|12927.19|12925.21|12925.21|12927.19|12927.19|12925.21|12925.21|0
1650467420000|2022-04-20 15:10:20|12925.9|12925.9|12926.43|12926.43|12926.43|12926.43|12925.9|12925.9|0
1650467450000|2022-04-20 15:10:50|12926.85|12926.85|12926.85|12926.85|12926.85|12926.85|12926.85|12926.85|0
1650467470000|2022-04-20 15:11:10|12932.78|12932.78|12934.04|12934.04|12934.04|12934.04|12932.78|12932.78|0
1650467500000|2022-04-20 15:11:40|12934.72|12934.72|12934.72|12934.72|12934.72|12934.72|12934.72|12934.72|0
1650467530000|2022-04-20 15:12:10|12932.75|12932.75|12932.75|12932.75|12932.75|12932.75|12932.75|12932.75|0
1650467540000|2022-04-20 15:12:20|12932.06|12932.06|12932.06|12932.06|12932.06|12932.06|12932.06|12932.06|0
1650467600000|2022-04-20 15:13:20|12936.01|12936.01|12936.83|12936.83|12936.83|12936.83|12936.01|12936.01|0
1650467660000|2022-04-20 15:14:20|12937.44|12937.44|12937.44|12937.44|12937.44|12937.44|12937.44|12937.44|0
1650467700000|2022-04-20 15:15:00|12938.04|12938.04|12938.04|12938.04|12938.04|12938.04|12938.04|12938.04|0
1650467720000|2022-04-20 15:15:20|12937.2|12937.2|12939.17|12939.17|12939.17|12939.17|12937.2|12937.2|0
1650467740000|2022-04-20 15:15:40|12937.81|12937.81|12938.49|12938.49|12938.49|12938.49|12937.12|12937.12|0
1650467750000|2022-04-20 15:15:50|12939.86|12939.86|12939.86|12939.86|12939.86|12939.86|12939.86|12939.86|0
1650467760000|2022-04-20 15:16:00|12939.25|12939.25|12939.25|12939.25|12939.25|12939.25|12939.25|12939.25|0
1650467810000|2022-04-20 15:16:50|12937.2|12937.2|12940.47|12940.47|12940.47|12940.47|12937.2|12937.2|0
1650467820000|2022-04-20 15:17:00|12942.44|12942.44|12942.44|12942.44|12942.44|12942.44|12942.44|12942.44|0
1650467850000|2022-04-20 15:17:30|12943.13|12943.13|12943.13|12943.13|12943.13|12943.13|12943.13|12943.13|0
1650467860000|2022-04-20 15:17:40|12941.15|12941.15|12941.15|12941.15|12941.15|12941.15|12941.15|12941.15|0
1650467880000|2022-04-20 15:18:00|12939.18|12939.18|12939.18|12939.18|12939.18|12939.18|12939.18|12939.18|0
1650467890000|2022-04-20 15:18:10|12937.81|12937.81|12937.81|12937.81|12937.81|12937.81|12937.81|12937.81|0
1650467910000|2022-04-20 15:18:30|12938.35|12938.35|12935.77|12935.77|12938.35|12938.35|12935.77|12935.77|0
1650467920000|2022-04-20 15:18:40|12933.79|12933.79|12935.77|12935.77|12935.77|12935.77|12933.79|12933.79|0
1650467940000|2022-04-20 15:19:00|12934.4|12934.4|12933.72|12933.72|12934.4|12934.4|12933.72|12933.72|0
1650467970000|2022-04-20 15:19:30|12935.69|12935.69|12936.38|12936.38|12936.38|12936.38|12935.69|12935.69|0
1650467980000|2022-04-20 15:19:40|12935.69|12935.69|12935.69|12935.69|12935.69|12935.69|12935.69|12935.69|0
1650468010000|2022-04-20 15:20:10|12934.46|12934.46|12934.46|12934.46|12934.46|12934.46|12934.46|12934.46|0
1650468040000|2022-04-20 15:20:40|12935.14|12935.14|12935.14|12935.14|12935.14|12935.14|12935.14|12935.14|0
1650468080000|2022-04-20 15:21:20|12934.46|12934.46|12934.46|12934.46|12934.46|12934.46|12934.46|12934.46|0
1650468090000|2022-04-20 15:21:30|12932.49|12932.49|12932.49|12932.49|12932.49|12932.49|12932.49|12932.49|0
1650468110000|2022-04-20 15:21:50|12936.44|12936.44|12936.97|12936.97|12936.97|12936.97|12936.44|12936.44|0
1650468120000|2022-04-20 15:22:00|12935|12935|12935|12935|12935|12935|12935|12935|0
1650468150000|2022-04-20 15:22:30|12936.2|12936.2|12935.67|12935.67|12936.2|12936.2|12935.67|12935.67|0
1650468160000|2022-04-20 15:22:40|12933.69|12933.69|12935.67|12935.67|12935.67|12935.67|12933.69|12933.69|0
1650468180000|2022-04-20 15:23:00|12937.64|12937.64|12937.04|12937.04|12937.64|12937.64|12937.04|12937.04|0
1650468190000|2022-04-20 15:23:10|12935.67|12935.67|12936.35|12936.35|12936.35|12936.35|12935.67|12935.67|0
1650468210000|2022-04-20 15:23:30|12935.75|12935.75|12935.75|12935.75|12935.75|12935.75|12935.75|12935.75|0
1650468220000|2022-04-20 15:23:40|12935.07|12935.07|12934.17|12934.17|12935.07|12935.07|12933.09|12933.09|0
1650468250000|2022-04-20 15:24:10|12934.7|12934.7|12934.7|12934.7|12934.7|12934.7|12934.7|12934.7|0
1650468270000|2022-04-20 15:24:30|12930.75|12930.75|12932.73|12932.73|12932.73|12932.73|12930.75|12930.75|0
1650468280000|2022-04-20 15:24:40|12932.04|12932.04|12932.04|12932.04|12932.04|12932.04|12931.36|12931.36|0
1650468290000|2022-04-20 15:24:50|12931.36|12931.36|12931.36|12931.36|12931.36|12931.36|12931.36|12931.36|0
1650468300000|2022-04-20 15:25:00|12929.39|12929.39|12931.36|12931.36|12931.36|12931.36|12929.39|12929.39|0
1650468310000|2022-04-20 15:25:10|12929.39|12929.39|12929.39|12929.39|12929.39|12929.39|12929.39|12929.39|0
1650468340000|2022-04-20 15:25:40|12928.1|12928.1|12928.63|12928.63|12928.63|12928.63|12928.1|12928.1|0
1650468350000|2022-04-20 15:25:50|12930.61|12930.61|12930.61|12930.61|12930.61|12930.61|12928.63|12928.63|0
1650468360000|2022-04-20 15:26:00|12929.24|12929.24|12927.26|12927.26|12929.24|12929.24|12927.26|12927.26|0
1650468370000|2022-04-20 15:26:10|12925.29|12925.29|12925.29|12925.29|12925.29|12925.29|12925.29|12925.29|0
1650468380000|2022-04-20 15:26:20|12925.97|12925.97|12927.95|12927.95|12927.95|12927.95|12925.97|12925.97|0
1650468400000|2022-04-20 15:26:40|12929.92|12929.92|12929.92|12929.92|12929.92|12929.92|12929.92|12929.92|0
1650468410000|2022-04-20 15:26:50|12925.97|12925.97|12925.97|12925.97|12925.97|12925.97|12925.97|12925.97|0
1650468420000|2022-04-20 15:27:00|12927.34|12927.34|12928.63|12928.63|12928.63|12928.63|12925.97|12925.97|0
1650468430000|2022-04-20 15:27:10|12927.26|12927.26|12925.97|12925.97|12927.26|12927.26|12925.29|12925.29|0
1650468450000|2022-04-20 15:27:30|12923.99|12923.99|12923.99|12923.99|12923.99|12923.99|12923.99|12923.99|0
1650468460000|2022-04-20 15:27:40|12923.39|12923.39|12923.39|12923.39|12923.39|12923.39|12923.39|12923.39|0
1650468470000|2022-04-20 15:27:50|12921.42|12921.42|12921.42|12921.42|12921.42|12921.42|12921.42|12921.42|0
1650468500000|2022-04-20 15:28:20|12920.73|12920.73|12920.13|12920.13|12920.73|12920.73|12920.05|12920.05|0
1650468510000|2022-04-20 15:28:30|12920.73|12920.73|12920.73|12920.73|12920.73|12920.73|12920.73|12920.73|0
1650468520000|2022-04-20 15:28:40|12922.71|12922.71|12921.5|12921.5|12922.71|12922.71|12921.5|12921.5|0
1650468530000|2022-04-20 15:28:50|12917.55|12917.55|12917.55|12917.55|12917.55|12917.55|12917.55|12917.55|0
1650468540000|2022-04-20 15:29:00|12918.09|12918.09|12918.77|12918.77|12918.77|12918.77|12918.09|12918.09|0
1650468560000|2022-04-20 15:29:20|12922.72|12922.72|12924.16|12924.16|12924.7|12924.7|12922.72|12922.72|0
1650468570000|2022-04-20 15:29:30|12923.48|12923.48|12924.4|12924.4|12924.4|12924.4|12923.19|12923.19|0
1650468580000|2022-04-20 15:29:40|12924.32|12924.32|12922.95|12922.95|12924.32|12924.32|12922.95|12922.95|0
1650468590000|2022-04-20 15:29:50|12925|12925|12924.52|12924.52|12925|12925|12922.54|12922.54|0
1650525300000|2022-04-21 07:15:00|12991.11|12991.11|12995.82|12995.82|12995.82|12995.82|12991.11|12991.11|0
1650525310000|2022-04-21 07:15:10|12995.28|12995.28|12989.36|12989.36|12995.28|12995.28|12989.36|12989.36|0
1650525320000|2022-04-21 07:15:20|12990.72|12990.72|12990.72|12990.72|12990.72|12990.72|12990.72|12990.72|0
1650525340000|2022-04-21 07:15:40|12990.19|12990.19|12986.1|12986.1|12990.19|12990.19|12986.1|12986.1|0
1650525350000|2022-04-21 07:15:50|12990.05|12990.05|12988.08|12988.08|12990.05|12990.05|12988.08|12988.08|0
1650525380000|2022-04-21 07:16:20|12989.28|12989.28|12986.87|12986.87|12989.28|12989.28|12986.87|12986.87|0
1650525390000|2022-04-21 07:16:30|12990.29|12990.29|12990.29|12990.29|12990.29|12990.29|12990.29|12990.29|0
1650525400000|2022-04-21 07:16:40|12992.1|12992.1|12983.51|12983.51|12993.46|12993.46|12983.51|12983.51|0
1650525410000|2022-04-21 07:16:50|12984.36|12984.36|12985.62|12985.62|12985.62|12985.62|12984.36|12984.36|0
1650525420000|2022-04-21 07:17:00|12984.54|12984.54|12984.54|12984.54|12984.54|12984.54|12984.54|12984.54|0
1650525440000|2022-04-21 07:17:20|12990.47|12990.47|12989.93|12989.93|12990.47|12990.47|12989.93|12989.93|0
1650525470000|2022-04-21 07:17:50|12978.08|12978.08|12978.08|12978.08|12978.08|12978.08|12978.08|12978.08|0
1650525490000|2022-04-21 07:18:10|12977.01|12977.01|12986.88|12986.88|12986.88|12986.88|12977.01|12977.01|0
1650525500000|2022-04-21 07:18:20|12986.35|12986.35|12986.35|12986.35|12986.35|12986.35|12986.35|12986.35|0
1650525550000|2022-04-21 07:19:10|12987.72|12987.72|12987.72|12987.72|12987.72|12987.72|12987.72|12987.72|0
1650525560000|2022-04-21 07:19:20|12987.11|12987.11|12990.13|12990.13|12990.13|12990.13|12987.11|12987.11|0
1650525570000|2022-04-21 07:19:30|12988.76|12988.76|12986.08|12986.08|12988.76|12988.76|12986.08|12986.08|0
1650525590000|2022-04-21 07:19:50|12987.44|12987.44|12985.8|12985.8|12987.44|12987.44|12985.8|12985.8|0
1650525600000|2022-04-21 07:20:00|12987.03|12987.03|12971.24|12971.24|12987.03|12987.03|12971.24|12971.24|0
1650525610000|2022-04-21 07:20:10|12970.17|12970.17|12970.58|12970.58|12970.58|12970.58|12970.17|12970.17|0
1650525630000|2022-04-21 07:20:30|12969.5|12969.5|12969.5|12969.5|12969.5|12969.5|12969.5|12969.5|0
1650525680000|2022-04-21 07:21:20|12973.45|12973.45|12968.43|12968.43|12973.45|12973.45|12967.89|12967.89|0
1650525720000|2022-04-21 07:22:00|12962.51|12962.51|12962.51|12962.51|12962.51|12962.51|12962.51|12962.51|0
1650525730000|2022-04-21 07:22:10|12961.14|12961.14|12957.53|12957.53|12961.14|12961.14|12957.53|12957.53|0
1650525750000|2022-04-21 07:22:30|12947.65|12947.65|12947.65|12947.65|12947.65|12947.65|12947.65|12947.65|0
1650525790000|2022-04-21 07:23:10|12957.53|12957.53|12957.53|12957.53|12957.53|12957.53|12957.53|12957.53|0
1650525800000|2022-04-21 07:23:20|12956.32|12956.32|12956.32|12956.32|12956.32|12956.32|12956.32|12956.32|0
1650525810000|2022-04-21 07:23:30|12964.22|12964.22|12967.56|12967.56|12967.56|12967.56|12964.22|12964.22|0
1650525830000|2022-04-21 07:23:50|12965.59|12965.59|12965.59|12965.59|12965.59|12965.59|12965.59|12965.59|0
1650525840000|2022-04-21 07:24:00|12963.61|12963.61|12967.56|12967.56|12967.56|12967.56|12963.61|12963.61|0
1650525850000|2022-04-21 07:24:10|12969.53|12969.53|12963.61|12963.61|12969.53|12969.53|12963.61|12963.61|0
1650525860000|2022-04-21 07:24:20|12962.93|12962.93|12962.93|12962.93|12962.93|12962.93|12962.93|12962.93|0
1650525890000|2022-04-21 07:24:50|12964.9|12964.9|12964.9|12964.9|12964.9|12964.9|12964.9|12964.9|0
1650525900000|2022-04-21 07:25:00|12966.88|12966.88|12955.03|12955.03|12966.88|12966.88|12955.03|12955.03|0
1650525910000|2022-04-21 07:25:10|12957.71|12957.71|12957.71|12957.71|12957.71|12957.71|12957.71|12957.71|0
1650525930000|2022-04-21 07:25:30|12958.53|12958.53|12956.56|12956.56|12958.53|12958.53|12956.56|12956.56|0
1650525940000|2022-04-21 07:25:40|12960.51|12960.51|12960.51|12960.51|12960.51|12960.51|12960.51|12960.51|0
1650525980000|2022-04-21 07:26:20|12962.48|12962.48|12962.48|12962.48|12962.48|12962.48|12962.48|12962.48|0
1650525990000|2022-04-21 07:26:30|12963.69|12963.69|12963.69|12963.69|12963.69|12963.69|12963.69|12963.69|0
1650526000000|2022-04-21 07:26:40|12957.76|12957.76|12955.71|12955.71|12957.76|12957.76|12955.11|12955.11|0
1650526040000|2022-04-21 07:27:20|12956.4|12956.4|12956.4|12956.4|12956.4|12956.4|12956.4|12956.4|0
1650526050000|2022-04-21 07:27:30|12958.45|12958.45|12958.45|12958.45|12958.45|12958.45|12958.45|12958.45|0
1650526070000|2022-04-21 07:27:50|12966.34|12966.34|12966.34|12966.34|12966.34|12966.34|12966.34|12966.34|0
1650526080000|2022-04-21 07:28:00|12964.37|12964.37|12968.32|12968.32|12968.32|12968.32|12964.37|12964.37|0
1650526110000|2022-04-21 07:28:30|12972.27|12972.27|12972.27|12972.27|12972.27|12972.27|12972.27|12972.27|0
1650526150000|2022-04-21 07:29:10|12976.22|12976.22|12976.22|12976.22|12980.17|12980.17|12976.22|12976.22|0
1650526160000|2022-04-21 07:29:20|12977.42|12977.42|12977.42|12977.42|12977.42|12977.42|12977.42|12977.42|0
1650526170000|2022-04-21 07:29:30|12975.45|12975.45|12979.39|12979.39|12979.39|12979.39|12975.45|12975.45|0
1650526190000|2022-04-21 07:29:50|12978.55|12978.55|12982.49|12982.49|12982.49|12982.49|12978.55|12978.55|0
1650526200000|2022-04-21 07:30:00|12985.91|12985.91|12985.91|12985.91|12985.91|12985.91|12985.91|12985.91|0
1650526210000|2022-04-21 07:30:10|12989.86|12989.86|12989.86|12989.86|12989.86|12989.86|12989.86|12989.86|0
1650526230000|2022-04-21 07:30:30|12992.27|12992.27|12992.27|12992.27|12992.27|12992.27|12992.27|12992.27|0
1650526240000|2022-04-21 07:30:40|12994.32|12994.32|12994.32|12994.32|12994.32|12994.32|12994.32|12994.32|0
1650526260000|2022-04-21 07:31:00|12992.96|12992.96|12992.96|12992.96|12992.96|12992.96|12992.96|12992.96|0
1650526270000|2022-04-21 07:31:10|12992.27|12992.27|12998.2|12998.2|12998.2|12998.2|12992.27|12992.27|0
1650526290000|2022-04-21 07:31:30|12996.22|12996.22|12994.25|12994.25|12996.22|12996.22|12994.25|12994.25|0
1650526300000|2022-04-21 07:31:40|12996.22|12996.22|12996.22|12996.22|12996.22|12996.22|12996.22|12996.22|0
1650526310000|2022-04-21 07:31:50|13000.17|13000.17|12996.22|12996.22|13000.17|13000.17|12996.22|12996.22|0
1650526320000|2022-04-21 07:32:00|12992.27|12992.27|12992.27|12992.27|12992.27|12992.27|12992.27|12992.27|0
1650526330000|2022-04-21 07:32:10|12990.3|12990.3|12990.3|12990.3|12990.3|12990.3|12990.3|12990.3|0
1650526340000|2022-04-21 07:32:20|12986.35|12986.35|12986.35|12986.35|12986.35|12986.35|12986.35|12986.35|0
1650526350000|2022-04-21 07:32:30|12979.22|12979.22|12987.12|12987.12|12987.12|12987.12|12979.22|12979.22|0
1650526360000|2022-04-21 07:32:40|12993.04|12993.04|13003.52|13003.52|13003.52|13003.52|12993.04|12993.04|0
1650526380000|2022-04-21 07:33:00|13005.12|13005.12|13005.12|13005.12|13005.12|13005.12|13005.12|13005.12|0
1650526410000|2022-04-21 07:33:30|13005.81|13005.81|13005.81|13005.81|13005.81|13005.81|13005.81|13005.81|0
1650526430000|2022-04-21 07:33:50|13005.21|13005.21|12994.13|12994.13|13005.21|13005.21|12994.13|12994.13|0
1650526480000|2022-04-21 07:34:40|12996.27|12996.27|12996.27|12996.27|12996.27|12996.27|12996.27|12996.27|0
1650526500000|2022-04-21 07:35:00|12994.3|12994.3|12996.27|12996.27|12996.27|12996.27|12994.3|12994.3|0
1650526550000|2022-04-21 07:35:50|12994.3|12994.3|12994.3|12994.3|12994.3|12994.3|12994.3|12994.3|0
1650526560000|2022-04-21 07:36:00|12995.98|12995.98|12995.98|12995.98|12995.98|12995.98|12995.98|12995.98|0
1650526580000|2022-04-21 07:36:20|12996.66|12996.66|12996.66|12996.66|12996.66|12996.66|12996.66|12996.66|0
1650526600000|2022-04-21 07:36:40|13006.54|13006.54|13006.54|13006.54|13007.14|13007.14|13006.54|13006.54|0
1650526610000|2022-04-21 07:36:50|13006.95|13006.95|13006.95|13006.95|13006.95|13006.95|13006.95|13006.95|0
1650526630000|2022-04-21 07:37:10|13007.36|13007.36|13002.59|13002.59|13007.36|13007.36|13002.59|13002.59|0
1650526650000|2022-04-21 07:37:30|13006.54|13006.54|13006.54|13006.54|13006.54|13006.54|13006.54|13006.54|0
1650526660000|2022-04-21 07:37:40|13010.49|13010.49|13010.49|13010.49|13010.49|13010.49|13010.49|13010.49|0
1650526690000|2022-04-21 07:38:10|13012.46|13012.46|13012.46|13012.46|13012.46|13012.46|13012.46|13012.46|0
1650526700000|2022-04-21 07:38:20|13014.43|13014.43|13014.43|13014.43|13014.43|13014.43|13014.43|13014.43|0
1650526720000|2022-04-21 07:38:40|13012.46|13012.46|13014.43|13014.43|13014.43|13014.43|13012.46|13012.46|0
1650526730000|2022-04-21 07:38:50|13024.31|13024.31|13024.31|13024.31|13024.31|13024.31|13024.31|13024.31|0
1650526740000|2022-04-21 07:39:00|13027.04|13027.04|13033.57|13033.57|13033.57|13033.57|13027.04|13027.04|0
1650526750000|2022-04-21 07:39:10|13027.64|13027.64|13023.69|13023.69|13027.64|13027.64|13023.69|13023.69|0
1650526760000|2022-04-21 07:39:20|13019.75|13019.75|13021.72|13021.72|13027.64|13027.64|13019.75|13019.75|0
1650526770000|2022-04-21 07:39:30|13022.32|13022.32|13022.32|13022.32|13022.32|13022.32|13022.32|13022.32|0
1650526780000|2022-04-21 07:39:40|13022.93|13022.93|13031.43|13031.43|13031.43|13031.43|13022.93|13022.93|0
1650526810000|2022-04-21 07:40:10|13035.37|13035.37|13037.35|13037.35|13037.35|13037.35|13035.37|13035.37|0
1650526820000|2022-04-21 07:40:20|13031.43|13031.43|13031.43|13031.43|13031.43|13031.43|13031.43|13031.43|0
1650526840000|2022-04-21 07:40:40|13035.37|13035.37|13053.15|13053.15|13053.15|13053.15|13029.45|13029.45|0
1650526850000|2022-04-21 07:40:50|13049.2|13049.2|13051.17|13051.17|13051.17|13051.17|13047.22|13047.22|0
1650526860000|2022-04-21 07:41:00|13047.22|13047.22|13046.4|13046.4|13047.22|13047.22|13046.4|13046.4|0
1650526870000|2022-04-21 07:41:10|13042.45|13042.45|13044.43|13044.43|13048.37|13048.37|13042.45|13042.45|0
1650526890000|2022-04-21 07:41:30|13043.82|13043.82|13043.82|13043.82|13043.82|13043.82|13043.82|13043.82|0
1650526900000|2022-04-21 07:41:40|13045.8|13045.8|13045.8|13045.8|13045.8|13045.8|13045.8|13045.8|0
1650526920000|2022-04-21 07:42:00|13043.82|13043.82|13043.82|13043.82|13043.82|13043.82|13043.82|13043.82|0
1650526940000|2022-04-21 07:42:20|13043.22|13043.22|13042.38|13042.38|13043.22|13043.22|13042.38|13042.38|0
1650526950000|2022-04-21 07:42:30|13043.59|13043.59|13043.59|13043.59|13043.59|13043.59|13043.59|13043.59|0
1650526960000|2022-04-21 07:42:40|13039.64|13039.64|13040.48|13040.48|13040.48|13040.48|13039.64|13039.64|0
1650526990000|2022-04-21 07:43:10|13042.53|13042.53|13042.53|13042.53|13042.53|13042.53|13042.53|13042.53|0
1650527030000|2022-04-21 07:43:50|13040.55|13040.55|13036.6|13036.6|13040.55|13040.55|13036.6|13036.6|0
1650527070000|2022-04-21 07:44:30|13028.71|13028.71|13028.71|13028.71|13028.71|13028.71|13028.71|13028.71|0
1650527110000|2022-04-21 07:45:10|13027.87|13027.87|13028.55|13028.55|13028.55|13028.55|13027.87|13027.87|0
1650527120000|2022-04-21 07:45:20|13029.23|13029.23|13030.6|13030.6|13030.6|13030.6|13029.23|13029.23|0
1650527130000|2022-04-21 07:45:30|13028.55|13028.55|13024.45|13024.45|13028.55|13028.55|13024.45|13024.45|0
1650527140000|2022-04-21 07:45:40|13018.52|13018.52|13014.58|13014.58|13018.52|13018.52|13014.58|13014.58|0
1650527160000|2022-04-21 07:46:00|13013.37|13013.37|13013.37|13013.37|13013.37|13013.37|13013.37|13013.37|0
1650527170000|2022-04-21 07:46:10|13009.42|13009.42|13009.42|13009.42|13009.42|13009.42|13009.42|13009.42|0
1650527210000|2022-04-21 07:46:50|13006|13006|13003.95|13003.95|13006|13006|13003.95|13003.95|0
1650527230000|2022-04-21 07:47:10|13001.98|13001.98|13001.98|13001.98|13001.98|13001.98|13001.98|13001.98|0
1650527250000|2022-04-21 07:47:30|13004.03|13004.03|13001.37|13001.37|13004.03|13004.03|13000.96|13000.96|0
1650527270000|2022-04-21 07:47:50|12999.4|12999.4|12999.4|12999.4|12999.4|12999.4|12999.4|12999.4|0
1650527280000|2022-04-21 07:48:00|12996.66|12996.66|12996.66|12996.66|12996.66|12996.66|12996.66|12996.66|0
1650527290000|2022-04-21 07:48:10|12992.71|12992.71|12992.71|12992.71|12992.71|12992.71|12992.71|12992.71|0
1650527320000|2022-04-21 07:48:40|12990.74|12990.74|12996.66|12996.66|12996.66|12996.66|12990.74|12990.74|0
1650527330000|2022-04-21 07:48:50|12998.71|12998.71|12996.66|12996.66|12998.71|12998.71|12996.66|12996.66|0
1650527350000|2022-04-21 07:49:10|12998.03|12998.03|12998.03|12998.03|12998.03|12998.03|12998.03|12998.03|0
1650527380000|2022-04-21 07:49:40|12998.71|12998.71|12998.71|12998.71|12998.71|12998.71|12998.71|12998.71|0
1650527390000|2022-04-21 07:49:50|13002.66|13002.66|13002.66|13002.66|13002.66|13002.66|13002.66|13002.66|0
1650527410000|2022-04-21 07:50:10|13004.71|13004.71|13002.66|13002.66|13004.71|13004.71|13002.66|13002.66|0
1650527430000|2022-04-21 07:50:30|13014.51|13014.51|13014.51|13014.51|13014.51|13014.51|13014.51|13014.51|0
1650527460000|2022-04-21 07:51:00|13014.93|13014.93|13016.98|13016.98|13016.98|13016.98|13014.93|13014.93|0
1650527490000|2022-04-21 07:51:30|13014.93|13014.93|13014.93|13014.93|13014.93|13014.93|13014.93|13014.93|0
1650527570000|2022-04-21 07:52:50|13015.75|13015.75|13016.18|13016.18|13016.18|13016.18|13015.75|13015.75|0
1650527580000|2022-04-21 07:53:00|13017|13017|13015.76|13015.76|13017|13017|13015.76|13015.76|0
1650527590000|2022-04-21 07:53:10|13031.56|13031.56|13031.56|13031.56|13031.56|13031.56|13031.56|13031.56|0
1650527600000|2022-04-21 07:53:20|13032.77|13032.77|13034.38|13034.38|13034.98|13034.98|13031.56|13031.56|0
1650527610000|2022-04-21 07:53:30|13032.32|13032.32|13033.69|13033.69|13033.69|13033.69|13032.32|13032.32|0
1650527640000|2022-04-21 07:54:00|13031.64|13031.64|13030.96|13030.96|13031.64|13031.64|13030.96|13030.96|0
1650527660000|2022-04-21 07:54:20|13036.88|13036.88|13036.88|13036.88|13036.88|13036.88|13036.88|13036.88|0
1650527720000|2022-04-21 07:55:20|13035.51|13035.51|13037.56|13037.56|13038.25|13038.25|13035.51|13035.51|0
1650527730000|2022-04-21 07:55:30|13038.77|13038.77|13038.77|13038.77|13038.77|13038.77|13038.77|13038.77|0
1650527740000|2022-04-21 07:55:40|13040.14|13040.14|13042.87|13042.87|13042.87|13042.87|13040.14|13040.14|0
1650527750000|2022-04-21 07:55:50|13044.85|13044.85|13047.99|13047.99|13047.99|13047.99|13044.85|13044.85|0
1650527760000|2022-04-21 07:56:00|13048.67|13048.67|13050.3|13050.3|13050.3|13050.3|13048.67|13048.67|0
1650527790000|2022-04-21 07:56:30|13048.25|13048.25|13048.25|13048.25|13048.25|13048.25|13048.25|13048.25|0
1650527810000|2022-04-21 07:56:50|13050.22|13050.22|13056.23|13056.23|13056.83|13056.83|13050.22|13050.22|0
1650527820000|2022-04-21 07:57:00|13057.59|13057.59|13057.59|13057.59|13057.59|13057.59|13055.62|13055.62|0
1650527830000|2022-04-21 07:57:10|13059.57|13059.57|13058.2|13058.2|13059.57|13059.57|13058.2|13058.2|0
1650527840000|2022-04-21 07:57:20|13056.15|13056.15|13056.15|13056.15|13056.15|13056.15|13056.15|13056.15|0
1650527870000|2022-04-21 07:57:50|13066.02|13066.02|13073.05|13073.05|13073.05|13073.05|13066.02|13066.02|0
1650527880000|2022-04-21 07:58:00|13073.47|13073.47|13072.95|13072.95|13075.52|13075.52|13072.95|13072.95|0
1650527890000|2022-04-21 07:58:10|13071.75|13071.75|13071.75|13071.75|13071.75|13071.75|13071.75|13071.75|0
1650527900000|2022-04-21 07:58:20|13079.64|13079.64|13079.64|13079.64|13079.64|13079.64|13079.64|13079.64|0
1650527910000|2022-04-21 07:58:30|13080.05|13080.05|13076.1|13076.1|13080.05|13080.05|13076.1|13076.1|0
1650527920000|2022-04-21 07:58:40|13074.13|13074.13|13080.05|13080.05|13080.05|13080.05|13074.13|13074.13|0
1650527980000|2022-04-21 07:59:40|13080.66|13080.66|13078.61|13078.61|13080.66|13080.66|13078.61|13078.61|0
1650528000000|2022-04-21 08:00:00|13079.97|13079.97|13079.97|13079.97|13079.97|13079.97|13079.97|13079.97|0
1650528040000|2022-04-21 08:00:40|13085.9|13085.9|13085.9|13085.9|13085.9|13085.9|13085.9|13085.9|0
1650528060000|2022-04-21 08:01:00|13087.87|13087.87|13087.87|13087.87|13087.87|13087.87|13087.87|13087.87|0
1650528080000|2022-04-21 08:01:20|13081.95|13081.95|13081.95|13081.95|13081.95|13081.95|13081.95|13081.95|0
1650528110000|2022-04-21 08:01:50|13082.55|13082.55|13082.55|13082.55|13082.55|13082.55|13082.55|13082.55|0
1650528130000|2022-04-21 08:02:10|13080.58|13080.58|13080.58|13080.58|13080.58|13080.58|13080.58|13080.58|0
1650528150000|2022-04-21 08:02:30|13074.66|13074.66|13074.66|13074.66|13074.66|13074.66|13074.66|13074.66|0
1650528160000|2022-04-21 08:02:40|13078.27|13078.27|13078.27|13078.27|13078.27|13078.27|13078.27|13078.27|0
1650528170000|2022-04-21 08:02:50|13076.3|13076.3|13075.76|13075.76|13076.3|13076.3|13075.76|13075.76|0
1650528180000|2022-04-21 08:03:00|13076.44|13076.44|13082.37|13082.37|13082.37|13082.37|13076.44|13076.44|0
1650528200000|2022-04-21 08:03:20|13084.34|13084.34|13084.34|13084.34|13084.34|13084.34|13084.34|13084.34|0
1650528210000|2022-04-21 08:03:30|13086.39|13086.39|13086.39|13086.39|13086.39|13086.39|13086.39|13086.39|0
1650528220000|2022-04-21 08:03:40|13090.95|13090.95|13090.27|13090.27|13090.95|13090.95|13090.27|13090.27|0
1650528240000|2022-04-21 08:04:00|13086.32|13086.32|13086.32|13086.32|13086.32|13086.32|13086.32|13086.32|0
1650528300000|2022-04-21 08:05:00|13088.37|13088.37|13088.37|13088.37|13088.37|13088.37|13088.37|13088.37|0
1650528310000|2022-04-21 08:05:10|13087.68|13087.68|13087.68|13087.68|13087.68|13087.68|13087.68|13087.68|0
1650528350000|2022-04-21 08:05:50|13095.58|13095.58|13095.58|13095.58|13095.58|13095.58|13095.58|13095.58|0
1650528360000|2022-04-21 08:06:00|13094.98|13094.98|13094.98|13094.98|13094.98|13094.98|13094.98|13094.98|0
1650528370000|2022-04-21 08:06:10|13094.38|13094.38|13094.38|13094.38|13094.38|13094.38|13094.38|13094.38|0
1650528380000|2022-04-21 08:06:20|13094.91|13094.91|13094.91|13094.91|13094.91|13094.91|13094.91|13094.91|0
1650528420000|2022-04-21 08:07:00|13096.28|13096.28|13096.28|13096.28|13096.28|13096.28|13096.28|13096.28|0
1650528440000|2022-04-21 08:07:20|13097.89|13097.89|13097.89|13097.89|13101.84|13101.84|13097.89|13097.89|0
1650528460000|2022-04-21 08:07:40|13097.29|13097.29|13097.29|13097.29|13097.29|13097.29|13097.29|13097.29|0
1650528470000|2022-04-21 08:07:50|13103.21|13103.21|13105.19|13105.19|13105.19|13105.19|13099.26|13099.26|0
1650528480000|2022-04-21 08:08:00|13107.16|13107.16|13103.21|13103.21|13107.16|13107.16|13103.21|13103.21|0
1650528490000|2022-04-21 08:08:10|13101.98|13101.98|13101.98|13101.98|13101.98|13101.98|13101.98|13101.98|0
1650528530000|2022-04-21 08:08:50|13098.03|13098.03|13098.03|13098.03|13098.03|13098.03|13098.03|13098.03|0
1650528560000|2022-04-21 08:09:20|13100.01|13100.01|13100.01|13100.01|13100.01|13100.01|13100.01|13100.01|0
1650528650000|2022-04-21 08:10:50|13102.06|13102.06|13102.06|13102.06|13102.06|13102.06|13102.06|13102.06|0
1650528680000|2022-04-21 08:11:20|13096.13|13096.13|13096.13|13096.13|13096.13|13096.13|13096.13|13096.13|0
1650528710000|2022-04-21 08:11:50|13090.21|13090.21|13090.21|13090.21|13090.21|13090.21|13090.21|13090.21|0
1650528750000|2022-04-21 08:12:30|13098.11|13098.11|13098.11|13098.11|13098.11|13098.11|13098.11|13098.11|0
1650528770000|2022-04-21 08:12:50|13102.06|13102.06|13102.06|13102.06|13102.06|13102.06|13102.06|13102.06|0
1650528790000|2022-04-21 08:13:10|13111.23|13111.23|13120.57|13120.57|13120.57|13120.57|13111.23|13111.23|0
1650528820000|2022-04-21 08:13:40|13116.47|13116.47|13116.47|13116.47|13116.47|13116.47|13116.47|13116.47|0
1650528830000|2022-04-21 08:13:50|13118.45|13118.45|13119.52|13119.52|13119.52|13119.52|13118.45|13118.45|0
1650528840000|2022-04-21 08:14:00|13119.93|13119.93|13120.34|13120.34|13120.34|13120.34|13119.93|13119.93|0
1650528850000|2022-04-21 08:14:10|13116.39|13116.39|13116.99|13116.99|13116.99|13116.99|13116.39|13116.39|0
1650528860000|2022-04-21 08:14:20|13122.92|13122.92|13122.92|13122.92|13122.92|13122.92|13122.92|13122.92|0
1650528870000|2022-04-21 08:14:30|13124.97|13124.97|13124.97|13124.97|13124.97|13124.97|13124.97|13124.97|0
1650528880000|2022-04-21 08:14:40|13122.23|13122.23|13120.87|13120.87|13122.23|13122.23|13120.87|13120.87|0
1650528890000|2022-04-21 08:14:50|13122.23|13122.23|13121.55|13121.55|13122.23|13122.23|13121.55|13121.55|0
1650528910000|2022-04-21 08:15:10|13131.42|13131.42|13131.42|13131.42|13131.42|13131.42|13131.42|13131.42|0
1650528920000|2022-04-21 08:15:20|13129.81|13129.81|13130.35|13130.35|13130.35|13130.35|13129.81|13129.81|0
1650528940000|2022-04-21 08:15:40|13131.03|13131.03|13131.03|13131.03|13131.03|13131.03|13131.03|13131.03|0
1650528950000|2022-04-21 08:15:50|13133.01|13133.01|13133.01|13133.01|13133.01|13133.01|13133.01|13133.01|0
1650528960000|2022-04-21 08:16:00|13134.98|13134.98|13133.48|13133.48|13134.98|13134.98|13133.48|13133.48|0
1650528970000|2022-04-21 08:16:10|13135.45|13135.45|13135.45|13135.45|13135.45|13135.45|13135.45|13135.45|0
1650528980000|2022-04-21 08:16:20|13135.99|13135.99|13137.8|13137.8|13137.8|13137.8|13135.99|13135.99|0
1650528990000|2022-04-21 08:16:30|13135.82|13135.82|13135.82|13135.82|13135.82|13135.82|13135.82|13135.82|0
1650529020000|2022-04-21 08:17:00|13129.9|13129.9|13127.69|13127.69|13130.03|13130.03|13127.69|13127.69|0
1650529030000|2022-04-21 08:17:10|13127|13127|13125.93|13125.93|13127|13127|13125.93|13125.93|0
1650529040000|2022-04-21 08:17:20|13127|13127|13125.64|13125.64|13127|13127|13125.64|13125.64|0
1650529080000|2022-04-21 08:18:00|13126.46|13126.46|13126.46|13126.46|13126.46|13126.46|13126.46|13126.46|0
1650529100000|2022-04-21 08:18:20|13126.99|13126.99|13126.99|13126.99|13126.99|13126.99|13126.99|13126.99|0
1650529150000|2022-04-21 08:19:10|13123.04|13123.04|13123.04|13123.04|13123.04|13123.04|13123.04|13123.04|0
1650529200000|2022-04-21 08:20:00|13126.46|13126.46|13126.46|13126.46|13126.46|13126.46|13126.46|13126.46|0
1650529230000|2022-04-21 08:20:30|13128.44|13128.44|13126.39|13126.39|13128.44|13128.44|13126.39|13126.39|0
1650529240000|2022-04-21 08:20:40|13125.02|13125.02|13125.02|13125.02|13125.02|13125.02|13125.02|13125.02|0
1650529260000|2022-04-21 08:21:00|13126.99|13126.99|13128.97|13128.97|13128.97|13128.97|13126.99|13126.99|0
1650529300000|2022-04-21 08:21:40|13125.02|13125.02|13125.02|13125.02|13125.02|13125.02|13125.02|13125.02|0
1650529320000|2022-04-21 08:22:00|13128.97|13128.97|13128.97|13128.97|13128.97|13128.97|13128.97|13128.97|0
1650529330000|2022-04-21 08:22:10|13130.94|13130.94|13130.94|13130.94|13130.94|13130.94|13130.94|13130.94|0
1650529370000|2022-04-21 08:22:50|13129.33|13129.33|13129.33|13129.33|13129.33|13129.33|13129.33|13129.33|0
1650529380000|2022-04-21 08:23:00|13123.41|13123.41|13122.99|13122.99|13124.25|13124.25|13122.57|13122.57|0
1650529440000|2022-04-21 08:24:00|13124.25|13124.25|13118.86|13118.86|13124.25|13124.25|13118.86|13118.86|0
1650529450000|2022-04-21 08:24:10|13118.17|13118.17|13118.17|13118.17|13118.17|13118.17|13118.17|13118.17|0
1650529490000|2022-04-21 08:24:50|13117.57|13117.57|13117.57|13117.57|13117.57|13117.57|13117.57|13117.57|0
1650529500000|2022-04-21 08:25:00|13113.62|13113.62|13113.62|13113.62|13113.62|13113.62|13113.62|13113.62|0
1650529520000|2022-04-21 08:25:20|13117.57|13117.57|13117.57|13117.57|13117.57|13117.57|13117.57|13117.57|0
1650529550000|2022-04-21 08:25:50|13115.52|13115.52|13115.52|13115.52|13115.52|13115.52|13115.52|13115.52|0
1650529630000|2022-04-21 08:27:10|13113.55|13113.55|13113.55|13113.55|13113.55|13113.55|13113.55|13113.55|0
1650529650000|2022-04-21 08:27:30|13112.47|13112.47|13112.47|13112.47|13112.47|13112.47|13112.47|13112.47|0
1650529680000|2022-04-21 08:28:00|13114.08|13114.08|13114.08|13114.08|13114.08|13114.08|13114.08|13114.08|0
1650529720000|2022-04-21 08:28:40|13118.03|13118.03|13118.03|13118.03|13118.03|13118.03|13118.03|13118.03|0
1650529750000|2022-04-21 08:29:10|13117.43|13117.43|13105.58|13105.58|13117.43|13117.43|13105.58|13105.58|0
1650529760000|2022-04-21 08:29:20|13111.51|13111.51|13111.51|13111.51|13111.51|13111.51|13111.51|13111.51|0
1650529820000|2022-04-21 08:30:20|13109.53|13109.53|13109.53|13109.53|13109.53|13109.53|13109.53|13109.53|0
1650529860000|2022-04-21 08:31:00|13113.48|13113.48|13113.48|13113.48|13113.48|13113.48|13113.48|13113.48|0
1650529870000|2022-04-21 08:31:10|13105.28|13105.28|13105.28|13105.28|13105.28|13105.28|13105.28|13105.28|0
1650529900000|2022-04-21 08:31:40|13104.59|13104.59|13104.59|13104.59|13104.59|13104.59|13104.59|13104.59|0
1650530010000|2022-04-21 08:33:30|13096.7|13096.7|13090.7|13090.7|13096.7|13096.7|13088.72|13088.72|0
1650530040000|2022-04-21 08:34:00|13090.09|13090.09|13090.09|13090.09|13090.09|13090.09|13090.09|13090.09|0
1650530080000|2022-04-21 08:34:40|13096.02|13096.02|13096.02|13096.02|13096.02|13096.02|13096.02|13096.02|0
1650530140000|2022-04-21 08:35:40|13086.14|13086.14|13082.19|13082.19|13086.14|13086.14|13082.19|13082.19|0
1650530150000|2022-04-21 08:35:50|13086.14|13086.14|13086.14|13086.14|13086.14|13086.14|13086.14|13086.14|0
1650530170000|2022-04-21 08:36:10|13088.12|13088.12|13088.12|13088.12|13088.12|13088.12|13088.12|13088.12|0
1650530180000|2022-04-21 08:36:20|13084.17|13084.17|13084.17|13084.17|13084.17|13084.17|13084.17|13084.17|0
1650530200000|2022-04-21 08:36:40|13080.22|13080.22|13080.22|13080.22|13080.22|13080.22|13080.22|13080.22|0
1650530210000|2022-04-21 08:36:50|13078.25|13078.25|13078.25|13078.25|13078.25|13078.25|13078.25|13078.25|0
1650530220000|2022-04-21 08:37:00|13079.32|13079.32|13079.32|13079.32|13079.32|13079.32|13079.32|13079.32|0
1650530230000|2022-04-21 08:37:10|13089.19|13089.19|13089.19|13089.19|13089.19|13089.19|13089.19|13089.19|0
1650530280000|2022-04-21 08:38:00|13081.29|13081.29|13081.29|13081.29|13081.29|13081.29|13081.29|13081.29|0
1650530360000|2022-04-21 08:39:20|13087.22|13087.22|13096.76|13096.76|13096.76|13096.76|13087.22|13087.22|0
1650530370000|2022-04-21 08:39:30|13098.73|13098.73|13101.41|13101.41|13101.41|13101.41|13098.73|13098.73|0
1650530400000|2022-04-21 08:40:00|13105.36|13105.36|13105.36|13105.36|13105.36|13105.36|13105.36|13105.36|0
1650530420000|2022-04-21 08:40:20|13104.68|13104.68|13104.68|13104.68|13104.68|13104.68|13104.68|13104.68|0
1650530430000|2022-04-21 08:40:30|13106.65|13106.65|13102.7|13102.7|13106.65|13106.65|13102.7|13102.7|0
1650530440000|2022-04-21 08:40:40|13103.39|13103.39|13103.39|13103.39|13103.39|13103.39|13103.39|13103.39|0
1650530480000|2022-04-21 08:41:20|13101.41|13101.41|13101.41|13101.41|13101.41|13101.41|13101.41|13101.41|0
1650530490000|2022-04-21 08:41:30|13103.39|13103.39|13103.39|13103.39|13103.39|13103.39|13103.39|13103.39|0
1650530550000|2022-04-21 08:42:30|13099.44|13099.44|13099.44|13099.44|13099.44|13099.44|13099.44|13099.44|0
1650530620000|2022-04-21 08:43:40|13105.36|13105.36|13106.1|13106.1|13106.1|13106.1|13104.13|13104.13|0
1650530640000|2022-04-21 08:44:00|13108.25|13108.25|13108.25|13108.25|13108.25|13108.25|13108.25|13108.25|0
1650530690000|2022-04-21 08:44:50|13106.27|13106.27|13107.88|13107.88|13107.88|13107.88|13106.27|13106.27|0
1650530700000|2022-04-21 08:45:00|13106.27|13106.27|13109.01|13109.01|13109.01|13109.01|13106.27|13106.27|0
1650530710000|2022-04-21 08:45:10|13109.83|13109.83|13107.85|13107.85|13109.83|13109.83|13107.85|13107.85|0
1650530740000|2022-04-21 08:45:40|13108.39|13108.39|13106.42|13106.42|13108.39|13108.39|13106.42|13106.42|0
1650530770000|2022-04-21 08:46:10|13105.88|13105.88|13105.88|13105.88|13105.88|13105.88|13105.88|13105.88|0
1650530800000|2022-04-21 08:46:40|13107.85|13107.85|13107.85|13107.85|13107.85|13107.85|13107.85|13107.85|0
1650530840000|2022-04-21 08:47:20|13103.9|13103.9|13103.9|13103.9|13103.9|13103.9|13103.9|13103.9|0
1650530850000|2022-04-21 08:47:30|13109.83|13109.83|13107.78|13107.78|13109.83|13109.83|13107.78|13107.78|0
1650530870000|2022-04-21 08:47:50|13107.09|13107.09|13107.09|13107.09|13107.09|13107.09|13107.09|13107.09|0
1650530900000|2022-04-21 08:48:20|13103.14|13103.14|13103.14|13103.14|13103.14|13103.14|13103.14|13103.14|0
1650530910000|2022-04-21 08:48:30|13107.09|13107.09|13107.09|13107.09|13107.09|13107.09|13107.09|13107.09|0
1650530920000|2022-04-21 08:48:40|13101.17|13101.17|13101.17|13101.17|13101.17|13101.17|13101.17|13101.17|0
1650530960000|2022-04-21 08:49:20|13099.2|13099.2|13099.2|13099.2|13099.2|13099.2|13099.2|13099.2|0
1650531030000|2022-04-21 08:50:30|13101.17|13101.17|13101.17|13101.17|13101.17|13101.17|13101.17|13101.17|0
1650531040000|2022-04-21 08:50:40|13101.85|13101.85|13101.85|13101.85|13101.85|13101.85|13101.85|13101.85|0
1650531100000|2022-04-21 08:51:40|13095.93|13095.93|13095.93|13095.93|13095.93|13095.93|13095.93|13095.93|0
1650531110000|2022-04-21 08:51:50|13093.96|13093.96|13093.96|13093.96|13093.96|13093.96|13093.96|13093.96|0
1650531120000|2022-04-21 08:52:00|13097.9|13097.9|13097.9|13097.9|13097.9|13097.9|13097.9|13097.9|0
1650531160000|2022-04-21 08:52:40|13099.88|13099.88|13099.88|13099.88|13099.88|13099.88|13099.88|13099.88|0
1650531170000|2022-04-21 08:52:50|13097.14|13097.14|13097.14|13097.14|13097.14|13097.14|13097.14|13097.14|0
1650531200000|2022-04-21 08:53:20|13093.2|13093.2|13093.2|13093.2|13093.2|13093.2|13093.2|13093.2|0
1650531270000|2022-04-21 08:54:30|13097.14|13097.14|13097.14|13097.14|13097.14|13097.14|13097.14|13097.14|0
1650531280000|2022-04-21 08:54:40|13103.07|13103.07|13103.07|13103.07|13103.07|13103.07|13103.07|13103.07|0
1650531290000|2022-04-21 08:54:50|13101.09|13101.09|13101.09|13101.09|13101.09|13101.09|13101.09|13101.09|0
1650531300000|2022-04-21 08:55:00|13100.41|13100.41|13100.41|13100.41|13100.41|13100.41|13100.41|13100.41|0
1650531310000|2022-04-21 08:55:10|13098.36|13098.36|13098.36|13098.36|13098.36|13098.36|13098.36|13098.36|0
1650531320000|2022-04-21 08:55:20|13094.41|13094.41|13094.41|13094.41|13094.41|13094.41|13094.41|13094.41|0
1650531340000|2022-04-21 08:55:40|13098.36|13098.36|13098.36|13098.36|13098.36|13098.36|13098.36|13098.36|0
1650531360000|2022-04-21 08:56:00|13097.29|13097.29|13097.29|13097.29|13097.29|13097.29|13097.29|13097.29|0
1650531370000|2022-04-21 08:56:10|13097.89|13097.89|13098.71|13098.71|13098.71|13098.71|13097.89|13097.89|0
1650531380000|2022-04-21 08:56:20|13094.76|13094.76|13094.76|13094.76|13094.76|13094.76|13094.76|13094.76|0
1650531400000|2022-04-21 08:56:40|13090.81|13090.81|13090.81|13090.81|13090.81|13090.81|13090.81|13090.81|0
1650531420000|2022-04-21 08:57:00|13094.76|13094.76|13094.76|13094.76|13094.76|13094.76|13094.76|13094.76|0
1650531430000|2022-04-21 08:57:10|13084.89|13084.89|13086.51|13086.51|13086.51|13086.51|13084.89|13084.89|0
1650531460000|2022-04-21 08:57:40|13084.53|13084.53|13084.53|13084.53|13084.53|13084.53|13084.53|13084.53|0
1650531470000|2022-04-21 08:57:50|13085.13|13085.13|13085.13|13085.13|13085.13|13085.13|13085.13|13085.13|0
1650531510000|2022-04-21 08:58:30|13085.74|13085.74|13083.68|13083.68|13085.74|13085.74|13083.68|13083.68|0
1650531560000|2022-04-21 08:59:20|13084.29|13084.29|13084.29|13084.29|13084.29|13084.29|13084.29|13084.29|0
1650531580000|2022-04-21 08:59:40|13085.65|13085.65|13087.02|13087.02|13087.71|13087.71|13085.65|13085.65|0
1650531600000|2022-04-21 09:00:00|13090.39|13090.39|13089.78|13089.78|13090.39|13090.39|13089.78|13089.78|0
1650531610000|2022-04-21 09:00:10|13093.73|13093.73|13093.73|13093.73|13093.73|13093.73|13093.73|13093.73|0
1650531620000|2022-04-21 09:00:20|13094.99|13094.99|13094.99|13094.99|13094.99|13094.99|13094.99|13094.99|0
1650531720000|2022-04-21 09:02:00|13093.18|13093.18|13087.26|13087.26|13093.18|13093.18|13087.26|13087.26|0
1650531730000|2022-04-21 09:02:10|13089.24|13089.24|13089.24|13089.24|13089.24|13089.24|13089.24|13089.24|0
1650531760000|2022-04-21 09:02:40|13088.16|13088.16|13088.16|13088.16|13088.16|13088.16|13088.16|13088.16|0
1650531770000|2022-04-21 09:02:50|13084.06|13084.06|13083.53|13083.53|13084.06|13084.06|13083.53|13083.53|0
1650531780000|2022-04-21 09:03:00|13082.92|13082.92|13082.32|13082.32|13082.92|13082.92|13082.32|13082.32|0
1650531790000|2022-04-21 09:03:10|13074.42|13074.42|13074.42|13074.42|13074.42|13074.42|13074.42|13074.42|0
1650531820000|2022-04-21 09:03:40|13076.47|13076.47|13076.47|13076.47|13076.47|13076.47|13076.47|13076.47|0
1650531850000|2022-04-21 09:04:10|13077.55|13077.55|13078.08|13078.08|13078.08|13078.08|13077.55|13077.55|0
1650531860000|2022-04-21 09:04:20|13079.15|13079.15|13079.15|13079.15|13079.15|13079.15|13079.15|13079.15|0
1650531940000|2022-04-21 09:05:40|13079.69|13079.69|13079.69|13079.69|13079.69|13079.69|13079.69|13079.69|0
1650531950000|2022-04-21 09:05:50|13078.32|13078.32|13061.3|13061.3|13078.32|13078.32|13059.32|13059.32|0
1650532010000|2022-04-21 09:06:50|13063.35|13063.35|13063.35|13063.35|13063.35|13063.35|13063.35|13063.35|0
1650532020000|2022-04-21 09:07:00|13067.3|13067.3|13067.3|13067.3|13067.3|13067.3|13067.3|13067.3|0
1650532050000|2022-04-21 09:07:30|13069.27|13069.27|13070.64|13070.64|13070.64|13070.64|13069.27|13069.27|0
1650532090000|2022-04-21 09:08:10|13072.61|13072.61|13072.61|13072.61|13072.61|13072.61|13072.61|13072.61|0
1650532100000|2022-04-21 09:08:20|13073.02|13073.02|13071.05|13071.05|13073.02|13073.02|13071.05|13071.05|0
1650532120000|2022-04-21 09:08:40|13075|13075|13078.86|13078.86|13078.86|13078.86|13075|13075|0
1650532150000|2022-04-21 09:09:10|13077.65|13077.65|13077.65|13077.65|13077.65|13077.65|13077.65|13077.65|0
1650532160000|2022-04-21 09:09:20|13075.68|13075.68|13075.68|13075.68|13075.68|13075.68|13075.68|13075.68|0
1650532190000|2022-04-21 09:09:50|13073.7|13073.7|13073.7|13073.7|13073.7|13073.7|13073.7|13073.7|0
1650532200000|2022-04-21 09:10:00|13077.65|13077.65|13077.65|13077.65|13077.65|13077.65|13077.65|13077.65|0
1650532210000|2022-04-21 09:10:10|13071.73|13071.73|13068.48|13068.48|13071.73|13071.73|13065.8|13065.8|0
1650532240000|2022-04-21 09:10:40|13072.43|13072.43|13072.43|13072.43|13072.43|13072.43|13072.43|13072.43|0
1650532280000|2022-04-21 09:11:20|13074.41|13074.41|13073.72|13073.72|13078.36|13078.36|13069.78|13069.78|0
1650532290000|2022-04-21 09:11:30|13075.7|13075.7|13073.72|13073.72|13075.7|13075.7|13073.72|13073.72|0
1650532310000|2022-04-21 09:11:50|13069.78|13069.78|13069.78|13069.78|13069.78|13069.78|13069.78|13069.78|0
1650532320000|2022-04-21 09:12:00|13071.75|13071.75|13071.75|13071.75|13071.75|13071.75|13071.75|13071.75|0
1650532330000|2022-04-21 09:12:10|13067.8|13067.8|13065.83|13065.83|13067.8|13067.8|13065.83|13065.83|0
1650532350000|2022-04-21 09:12:30|13069.78|13069.78|13095.44|13095.44|13095.44|13095.44|13069.78|13069.78|0
1650532360000|2022-04-21 09:12:40|13093.47|13093.47|13093.47|13093.47|13093.47|13093.47|13089.52|13089.52|0
1650532370000|2022-04-21 09:12:50|13089.52|13089.52|13091.49|13091.49|13091.49|13091.49|13089.52|13089.52|0
1650532380000|2022-04-21 09:13:00|13093.47|13093.47|13093.47|13093.47|13093.47|13093.47|13093.47|13093.47|0
1650532390000|2022-04-21 09:13:10|13095.44|13095.44|13095.44|13095.44|13095.44|13095.44|13095.44|13095.44|0
1650532420000|2022-04-21 09:13:40|13093.47|13093.47|13093.47|13093.47|13093.47|13093.47|13093.47|13093.47|0
1650532470000|2022-04-21 09:14:30|13095.52|13095.52|13101.44|13101.44|13101.44|13101.44|13095.52|13095.52|0
1650532480000|2022-04-21 09:14:40|13097.49|13097.49|13097.49|13097.49|13097.49|13097.49|13097.49|13097.49|0
1650532490000|2022-04-21 09:14:50|13099.47|13099.47|13099.47|13099.47|13099.47|13099.47|13099.47|13099.47|0
1650532510000|2022-04-21 09:15:10|13100.15|13100.15|13104.1|13104.1|13104.1|13104.1|13100.15|13100.15|0
1650532550000|2022-04-21 09:15:50|13098.18|13098.18|13098.18|13098.18|13098.18|13098.18|13098.18|13098.18|0
1650532590000|2022-04-21 09:16:30|13092.25|13092.25|13090.2|13090.2|13092.25|13092.25|13090.2|13090.2|0
1650532640000|2022-04-21 09:17:20|13092.18|13092.18|13098.1|13098.1|13098.1|13098.1|13092.18|13092.18|0
1650532660000|2022-04-21 09:17:40|13100.84|13100.84|13092.94|13092.94|13100.84|13100.84|13092.94|13092.94|0
1650532670000|2022-04-21 09:17:50|13093.35|13093.35|13092.94|13092.94|13093.35|13093.35|13092.94|13092.94|0
1650532710000|2022-04-21 09:18:30|13092.53|13092.53|13092.53|13092.53|13092.53|13092.53|13092.53|13092.53|0
1650532720000|2022-04-21 09:18:40|13090.55|13090.55|13088.58|13088.58|13090.55|13090.55|13088.58|13088.58|0
1650532730000|2022-04-21 09:18:50|13089.26|13089.26|13091.31|13091.31|13091.31|13091.31|13089.26|13089.26|0
1650532740000|2022-04-21 09:19:00|13093.36|13093.36|13093.36|13093.36|13093.36|13093.36|13093.36|13093.36|0
1650532820000|2022-04-21 09:20:20|13092.95|13092.95|13092.95|13092.95|13092.95|13092.95|13092.95|13092.95|0
1650532860000|2022-04-21 09:21:00|13099.31|13099.31|13100.52|13100.52|13100.52|13100.52|13099.31|13099.31|0
1650532870000|2022-04-21 09:21:10|13104.47|13104.47|13104.47|13104.47|13104.47|13104.47|13104.47|13104.47|0
1650533010000|2022-04-21 09:23:30|13105.29|13105.29|13105.29|13105.29|13105.29|13105.29|13105.29|13105.29|0
1650533030000|2022-04-21 09:23:50|13099.36|13099.36|13099.36|13099.36|13099.36|13099.36|13099.36|13099.36|0
1650533050000|2022-04-21 09:24:10|13105.29|13105.29|13105.29|13105.29|13105.29|13105.29|13105.29|13105.29|0
1650533060000|2022-04-21 09:24:20|13103.31|13103.31|13103.31|13103.31|13103.31|13103.31|13103.31|13103.31|0
1650533070000|2022-04-21 09:24:30|13103.72|13103.72|13102.9|13102.9|13103.72|13103.72|13102.9|13102.9|0
1650533080000|2022-04-21 09:24:40|13103.31|13103.31|13095.42|13095.42|13103.31|13103.31|13095.42|13095.42|0
1650533100000|2022-04-21 09:25:00|13103.31|13103.31|13101.34|13101.34|13103.31|13103.31|13101.34|13101.34|0
1650533110000|2022-04-21 09:25:10|13104.07|13104.07|13104.68|13104.68|13104.68|13104.68|13104.07|13104.07|0
1650533220000|2022-04-21 09:27:00|13106.48|13106.48|13108.46|13108.46|13108.46|13108.46|13106.48|13106.48|0
1650533250000|2022-04-21 09:27:30|13110.43|13110.43|13110.43|13110.43|13110.43|13110.43|13110.43|13110.43|0
1650533280000|2022-04-21 09:28:00|13111.69|13111.69|13111.69|13111.69|13111.69|13111.69|13111.69|13111.69|0
1650533300000|2022-04-21 09:28:20|13113.3|13113.3|13115.1|13115.1|13115.1|13115.1|13113.12|13113.12|0
1650533310000|2022-04-21 09:28:30|13121.02|13121.02|13121.56|13121.56|13121.56|13121.56|13121.02|13121.02|0
1650533320000|2022-04-21 09:28:40|13122.24|13122.24|13122.24|13122.24|13122.24|13122.24|13122.24|13122.24|0
1650533330000|2022-04-21 09:28:50|13121.17|13121.17|13121.17|13121.17|13121.17|13121.17|13121.17|13121.17|0
1650533350000|2022-04-21 09:29:10|13125.12|13125.12|13126.73|13126.73|13126.73|13126.73|13125.12|13125.12|0
1650533370000|2022-04-21 09:29:30|13124.75|13124.75|13120.12|13120.12|13124.75|13124.75|13120.12|13120.12|0
1650533380000|2022-04-21 09:29:40|13118.07|13118.07|13118.07|13118.07|13118.07|13118.07|13118.07|13118.07|0
1650533390000|2022-04-21 09:29:50|13114.12|13114.12|13114.12|13114.12|13114.12|13114.12|13114.12|13114.12|0
1650533460000|2022-04-21 09:31:00|13112.15|13112.15|13112.15|13112.15|13112.15|13112.15|13112.15|13112.15|0
1650533520000|2022-04-21 09:32:00|13104.63|13104.63|13104.63|13104.63|13104.63|13104.63|13104.63|13104.63|0
1650533550000|2022-04-21 09:32:30|13103.94|13103.94|13103.94|13103.94|13103.94|13103.94|13103.94|13103.94|0
1650533560000|2022-04-21 09:32:40|13096.05|13096.05|13093.31|13093.31|13096.05|13096.05|13093.31|13093.31|0
1650533570000|2022-04-21 09:32:50|13091.26|13091.26|13091.26|13091.26|13091.26|13091.26|13091.26|13091.26|0
1650533640000|2022-04-21 09:34:00|13091.8|13091.8|13092.33|13092.33|13092.87|13092.87|13091.8|13091.8|0
1650533650000|2022-04-21 09:34:10|13093.4|13093.4|13093.4|13093.4|13093.4|13093.4|13092.87|13092.87|0
1650533660000|2022-04-21 09:34:20|13094.09|13094.09|13091.58|13091.58|13094.09|13094.09|13091.58|13091.58|0
1650533680000|2022-04-21 09:34:40|13091.99|13091.99|13091.99|13091.99|13091.99|13091.99|13091.99|13091.99|0
1650533690000|2022-04-21 09:34:50|13095.94|13095.94|13095.94|13095.94|13095.94|13095.94|13095.94|13095.94|0
1650533700000|2022-04-21 09:35:00|13095.53|13095.53|13094.16|13094.16|13095.53|13095.53|13094.16|13094.16|0
1650533720000|2022-04-21 09:35:20|13096.13|13096.13|13096.13|13096.13|13096.13|13096.13|13096.13|13096.13|0
1650533750000|2022-04-21 09:35:50|13098.11|13098.11|13098.11|13098.11|13098.52|13098.52|13098.11|13098.11|0
1650533770000|2022-04-21 09:36:10|13098.52|13098.52|13098.11|13098.11|13098.52|13098.52|13098.11|13098.11|0
1650533780000|2022-04-21 09:36:20|13098.52|13098.52|13098.52|13098.52|13098.52|13098.52|13098.52|13098.52|0
1650533810000|2022-04-21 09:36:50|13100.49|13100.49|13103.91|13103.91|13103.91|13103.91|13100.49|13100.49|0
1650533820000|2022-04-21 09:37:00|13101.94|13101.94|13102.89|13102.89|13102.89|13102.89|13101.53|13101.53|0
1650533830000|2022-04-21 09:37:10|13104.26|13104.26|13104.26|13104.26|13104.26|13104.26|13104.26|13104.26|0
1650533840000|2022-04-21 09:37:20|13104.94|13104.94|13104.94|13104.94|13104.94|13104.94|13104.94|13104.94|0
1650533850000|2022-04-21 09:37:30|13106.15|13106.15|13106.15|13106.15|13106.15|13106.15|13106.15|13106.15|0
1650533910000|2022-04-21 09:38:30|13105.61|13105.61|13105.61|13105.61|13105.61|13105.61|13105.61|13105.61|0
1650533940000|2022-04-21 09:39:00|13104|13104|13102.03|13102.03|13104|13104|13102.03|13102.03|0
1650534070000|2022-04-21 09:41:10|13100.66|13100.66|13100.66|13100.66|13100.66|13100.66|13100.66|13100.66|0
1650534090000|2022-04-21 09:41:30|13108.56|13108.56|13108.56|13108.56|13108.56|13108.56|13108.56|13108.56|0
1650534150000|2022-04-21 09:42:30|13102.64|13102.64|13102.64|13102.64|13102.64|13102.64|13102.64|13102.64|0
1650534160000|2022-04-21 09:42:40|13106.59|13106.59|13106.59|13106.59|13106.59|13106.59|13106.59|13106.59|0
1650534170000|2022-04-21 09:42:50|13104.61|13104.61|13104.61|13104.61|13104.61|13104.61|13104.61|13104.61|0
1650534240000|2022-04-21 09:44:00|13105.21|13105.21|13105.21|13105.21|13105.21|13105.21|13105.21|13105.21|0
1650534450000|2022-04-21 09:47:30|13097.32|13097.32|13097.32|13097.32|13097.32|13097.32|13097.32|13097.32|0
1650534600000|2022-04-21 09:50:00|13099.46|13099.46|13099.46|13099.46|13100|13100|13099.46|13099.46|0
1650534660000|2022-04-21 09:51:00|13100.06|13100.06|13100.06|13100.06|13100.06|13100.06|13100.06|13100.06|0
1650534680000|2022-04-21 09:51:20|13100.47|13100.47|13099.65|13099.65|13100.47|13100.47|13099.65|13099.65|0
1650534720000|2022-04-21 09:52:00|13100.19|13100.19|13106.11|13106.11|13106.11|13106.11|13100.19|13100.19|0
1650534750000|2022-04-21 09:52:30|13104.14|13104.14|13104.14|13104.14|13104.14|13104.14|13104.14|13104.14|0
1650534880000|2022-04-21 09:54:40|13102.16|13102.16|13102.16|13102.16|13102.16|13102.16|13102.16|13102.16|0
1650534910000|2022-04-21 09:55:10|13101.75|13101.75|13101.75|13101.75|13101.75|13101.75|13101.75|13101.75|0
1650534930000|2022-04-21 09:55:30|13103.73|13103.73|13103.73|13103.73|13103.73|13103.73|13103.73|13103.73|0
1650534960000|2022-04-21 09:56:00|13101.75|13101.75|13101.75|13101.75|13101.75|13101.75|13101.75|13101.75|0
1650534970000|2022-04-21 09:56:10|13105.7|13105.7|13105.7|13105.7|13105.7|13105.7|13105.7|13105.7|0
1650535050000|2022-04-21 09:57:30|13107.68|13107.68|13111.63|13111.63|13111.63|13111.63|13107.68|13107.68|0
1650535060000|2022-04-21 09:57:40|13112.05|13112.05|13112.05|13112.05|13112.05|13112.05|13112.05|13112.05|0
1650535070000|2022-04-21 09:57:50|13114.02|13114.02|13114.02|13114.02|13114.02|13114.02|13114.02|13114.02|0
1650535080000|2022-04-21 09:58:00|13116.07|13116.07|13117.63|13117.63|13117.63|13117.63|13115.65|13115.65|0
1650535110000|2022-04-21 09:58:30|13113.68|13113.68|13113.68|13113.68|13113.68|13113.68|13113.68|13113.68|0
1650535120000|2022-04-21 09:58:40|13115.65|13115.65|13114.28|13114.28|13115.65|13115.65|13114.28|13114.28|0
1650535130000|2022-04-21 09:58:50|13112.23|13112.23|13112.23|13112.23|13112.23|13112.23|13112.23|13112.23|0
1650535150000|2022-04-21 09:59:10|13116.18|13116.18|13116.87|13116.87|13116.87|13116.87|13116.18|13116.18|0
1650535160000|2022-04-21 09:59:20|13114.89|13114.89|13116.1|13116.1|13116.1|13116.1|13114.89|13114.89|0
1650535180000|2022-04-21 09:59:40|13114.73|13114.73|13114.73|13114.73|13114.73|13114.73|13114.73|13114.73|0
1650535190000|2022-04-21 09:59:50|13115.93|13115.93|13115.93|13115.93|13115.93|13115.93|13115.93|13115.93|0
1650535230000|2022-04-21 10:00:30|13111.99|13111.99|13111.99|13111.99|13111.99|13111.99|13111.99|13111.99|0
1650535260000|2022-04-21 10:01:00|13111.45|13111.45|13111.45|13111.45|13111.45|13111.45|13111.45|13111.45|0
1650535270000|2022-04-21 10:01:10|13115.4|13115.4|13115.4|13115.4|13115.4|13115.4|13115.4|13115.4|0
1650535290000|2022-04-21 10:01:30|13116|13116|13116|13116|13116|13116|13116|13116|0
1650535410000|2022-04-21 10:03:30|13117.97|13117.97|13117.97|13117.97|13117.97|13117.97|13117.97|13117.97|0
1650535430000|2022-04-21 10:03:50|13116|13116|13116|13116|13116|13116|13112.05|13112.05|0
1650535440000|2022-04-21 10:04:00|13118.05|13118.05|13118.73|13118.73|13118.73|13118.73|13118.05|13118.05|0
1650535450000|2022-04-21 10:04:10|13120.71|13120.71|13116.76|13116.76|13120.71|13120.71|13116.76|13116.76|0
1650535460000|2022-04-21 10:04:20|13116.34|13116.34|13116.34|13116.34|13116.34|13116.34|13116.34|13116.34|0
1650535480000|2022-04-21 10:04:40|13120.29|13120.29|13120.29|13120.29|13120.29|13120.29|13120.29|13120.29|0
1650535490000|2022-04-21 10:04:50|13119.61|13119.61|13118.24|13118.24|13119.61|13119.61|13118.24|13118.24|0
1650535520000|2022-04-21 10:05:20|13119.47|13119.47|13117.5|13117.5|13119.47|13119.47|13117.5|13117.5|0
1650535530000|2022-04-21 10:05:30|13123.42|13123.42|13121.44|13121.44|13123.42|13123.42|13121.44|13121.44|0
1650535550000|2022-04-21 10:05:50|13121.03|13121.03|13121.03|13121.03|13121.03|13121.03|13121.03|13121.03|0
1650535560000|2022-04-21 10:06:00|13122.4|13122.4|13116.4|13116.4|13122.4|13122.4|13116.4|13116.4|0
1650535600000|2022-04-21 10:06:40|13117.66|13117.66|13117.66|13117.66|13117.66|13117.66|13117.66|13117.66|0
1650535640000|2022-04-21 10:07:20|13119.64|13119.64|13119.64|13119.64|13119.64|13119.64|13119.64|13119.64|0
1650535710000|2022-04-21 10:08:30|13117.66|13117.66|13117.66|13117.66|13117.66|13117.66|13117.66|13117.66|0
1650535720000|2022-04-21 10:08:40|13119.64|13119.64|13119.64|13119.64|13119.64|13119.64|13119.64|13119.64|0
1650535760000|2022-04-21 10:09:20|13123.59|13123.59|13123.59|13123.59|13123.59|13123.59|13123.59|13123.59|0
1650535770000|2022-04-21 10:09:30|13124.19|13124.19|13124.19|13124.19|13124.19|13124.19|13124.19|13124.19|0
1650535780000|2022-04-21 10:09:40|13126.24|13126.24|13126.92|13126.92|13126.92|13126.92|13126.24|13126.24|0
1650535800000|2022-04-21 10:10:00|13127.74|13127.74|13126.92|13126.92|13127.74|13127.74|13126.92|13126.92|0
1650535830000|2022-04-21 10:10:30|13125.72|13125.72|13125.72|13125.72|13125.72|13125.72|13125.72|13125.72|0
1650535900000|2022-04-21 10:11:40|13126.79|13126.79|13126.79|13126.79|13126.79|13126.79|13126.79|13126.79|0
1650535910000|2022-04-21 10:11:50|13128.16|13128.16|13128.16|13128.16|13128.16|13128.16|13128.16|13128.16|0
1650535930000|2022-04-21 10:12:10|13130.13|13130.13|13130.13|13130.13|13130.13|13130.13|13130.13|13130.13|0
1650535940000|2022-04-21 10:12:20|13130.67|13130.67|13132.48|13132.48|13132.48|13132.48|13130.67|13130.67|0
1650535960000|2022-04-21 10:12:40|13131.79|13131.79|13129.74|13129.74|13131.79|13131.79|13129.74|13129.74|0
1650535990000|2022-04-21 10:13:10|13127.77|13127.77|13127.77|13127.77|13127.77|13127.77|13127.77|13127.77|0
1650536010000|2022-04-21 10:13:30|13133.69|13133.69|13133.69|13133.69|13133.69|13133.69|13133.69|13133.69|0
1650536050000|2022-04-21 10:14:10|13131.72|13131.72|13133.69|13133.69|13133.69|13133.69|13131.72|13131.72|0
1650536110000|2022-04-21 10:15:10|13135.06|13135.06|13135.06|13135.06|13135.06|13135.06|13135.06|13135.06|0
1650536140000|2022-04-21 10:15:40|13136.87|13136.87|13136.87|13136.87|13136.87|13136.87|13136.87|13136.87|0
1650536150000|2022-04-21 10:15:50|13134.89|13134.89|13132.92|13132.92|13134.89|13134.89|13132.92|13132.92|0
1650536170000|2022-04-21 10:16:10|13133.6|13133.6|13133.6|13133.6|13133.6|13133.6|13133.6|13133.6|0
1650536190000|2022-04-21 10:16:30|13132.92|13132.92|13137.71|13137.71|13137.71|13137.71|13132.92|13132.92|0
1650536220000|2022-04-21 10:17:00|13135.73|13135.73|13135.73|13135.73|13135.73|13135.73|13135.73|13135.73|0
1650536240000|2022-04-21 10:17:20|13141.65|13141.65|13141.65|13141.65|13141.65|13141.65|13141.65|13141.65|0
1650536260000|2022-04-21 10:17:40|13143.02|13143.02|13143.02|13143.02|13143.02|13143.02|13143.02|13143.02|0
1650536270000|2022-04-21 10:17:50|13144.63|13144.63|13144.63|13144.63|13144.63|13144.63|13144.63|13144.63|0
1650536280000|2022-04-21 10:18:00|13140.68|13140.68|13140.68|13140.68|13140.68|13140.68|13140.68|13140.68|0
1650536300000|2022-04-21 10:18:20|13146.61|13146.61|13146.61|13146.61|13146.61|13146.61|13146.61|13146.61|0
1650536320000|2022-04-21 10:18:40|13144.63|13144.63|13144.63|13144.63|13144.63|13144.63|13144.63|13144.63|0
1650536350000|2022-04-21 10:19:10|13142.66|13142.66|13142.66|13142.66|13142.66|13142.66|13142.66|13142.66|0
1650536400000|2022-04-21 10:20:00|13143.34|13143.34|13143.34|13143.34|13143.34|13143.34|13143.34|13143.34|0
1650536410000|2022-04-21 10:20:10|13145.31|13145.31|13145.31|13145.31|13145.31|13145.31|13145.31|13145.31|0
1650536420000|2022-04-21 10:20:20|13143.95|13143.95|13143.95|13143.95|13143.95|13143.95|13143.95|13143.95|0
1650536430000|2022-04-21 10:20:30|13140|13140|13140|13140|13140|13140|13140|13140|0
1650536440000|2022-04-21 10:20:40|13143.95|13143.95|13144.55|13144.55|13144.55|13144.55|13143.34|13143.34|0
1650536470000|2022-04-21 10:21:10|13145.75|13145.75|13145.75|13145.75|13145.75|13145.75|13145.75|13145.75|0
1650536480000|2022-04-21 10:21:20|13144.68|13144.68|13137.46|13137.46|13144.68|13144.68|13137.46|13137.46|0
1650536490000|2022-04-21 10:21:30|13141.41|13141.41|13141.41|13141.41|13141.41|13141.41|13141.41|13141.41|0
1650536500000|2022-04-21 10:21:40|13140.21|13140.21|13140.21|13140.21|13140.21|13140.21|13140.21|13140.21|0
1650536530000|2022-04-21 10:22:10|13142.18|13142.18|13142.78|13142.78|13142.78|13142.78|13142.18|13142.18|0
1650536550000|2022-04-21 10:22:30|13143.47|13143.47|13143.47|13143.47|13143.47|13143.47|13143.47|13143.47|0
1650536570000|2022-04-21 10:22:50|13149.39|13149.39|13149.39|13149.39|13149.39|13149.39|13149.39|13149.39|0
1650536580000|2022-04-21 10:23:00|13151.37|13151.37|13151.37|13151.37|13151.37|13151.37|13151.37|13151.37|0
1650536630000|2022-04-21 10:23:50|13149.39|13149.39|13149.39|13149.39|13149.39|13149.39|13149.39|13149.39|0
1650536660000|2022-04-21 10:24:20|13145.44|13145.44|13145.44|13145.44|13145.44|13145.44|13145.44|13145.44|0
1650536680000|2022-04-21 10:24:40|13143.47|13143.47|13143.47|13143.47|13143.47|13143.47|13143.47|13143.47|0
1650536690000|2022-04-21 10:24:50|13147.42|13147.42|13146.05|13146.05|13147.42|13147.42|13146.05|13146.05|0
1650536700000|2022-04-21 10:25:00|13145.37|13145.37|13141.42|13141.42|13145.37|13145.37|13141.42|13141.42|0
1650536720000|2022-04-21 10:25:20|13137.47|13137.47|13136.86|13136.86|13137.47|13137.47|13136.86|13136.86|0
1650536730000|2022-04-21 10:25:30|13138.07|13138.07|13140.04|13140.04|13140.04|13140.04|13138.07|13138.07|0
1650536740000|2022-04-21 10:25:40|13138.07|13138.07|13142.02|13142.02|13142.02|13142.02|13138.07|13138.07|0
1650536750000|2022-04-21 10:25:50|13143.99|13143.99|13143.99|13143.99|13143.99|13143.99|13143.99|13143.99|0
1650536770000|2022-04-21 10:26:10|13144.68|13144.68|13144.68|13144.68|13144.68|13144.68|13144.68|13144.68|0
1650536800000|2022-04-21 10:26:40|13145.09|13145.09|13148.63|13148.63|13149.04|13149.04|13145.09|13145.09|0
1650536810000|2022-04-21 10:26:50|13148.02|13148.02|13147.42|13147.42|13148.02|13148.02|13147.42|13147.42|0
1650536850000|2022-04-21 10:27:30|13148.1|13148.1|13152.05|13152.05|13152.05|13152.05|13148.1|13148.1|0
1650536860000|2022-04-21 10:27:40|13148.1|13148.1|13148.1|13148.1|13148.1|13148.1|13148.1|13148.1|0
1650536920000|2022-04-21 10:28:40|13144.16|13144.16|13144.16|13144.16|13144.16|13144.16|13144.16|13144.16|0
1650536940000|2022-04-21 10:29:00|13151.89|13151.89|13152.57|13152.57|13152.57|13152.57|13151.89|13151.89|0
1650536950000|2022-04-21 10:29:10|13153.25|13153.25|13153.25|13153.25|13153.25|13153.25|13153.25|13153.25|0
1650536960000|2022-04-21 10:29:20|13151.28|13151.28|13151.28|13151.28|13151.28|13151.28|13151.28|13151.28|0
1650536980000|2022-04-21 10:29:40|13150.6|13150.6|13150.6|13150.6|13150.6|13150.6|13150.6|13150.6|0
1650537010000|2022-04-21 10:30:10|13146.65|13146.65|13146.65|13146.65|13146.65|13146.65|13146.65|13146.65|0
1650537030000|2022-04-21 10:30:30|13147.25|13147.25|13146.04|13146.04|13147.25|13147.25|13146.04|13146.04|0
1650537050000|2022-04-21 10:30:50|13148.02|13148.02|13148.02|13148.02|13148.02|13148.02|13148.02|13148.02|0
1650537150000|2022-04-21 10:32:30|13151.97|13151.97|13148.02|13148.02|13151.97|13151.97|13148.02|13148.02|0
1650537180000|2022-04-21 10:33:00|13146.04|13146.04|13146.04|13146.04|13146.04|13146.04|13146.04|13146.04|0
1650537200000|2022-04-21 10:33:20|13143.99|13143.99|13144.68|13144.68|13144.68|13144.68|13143.99|13143.99|0
1650537220000|2022-04-21 10:33:40|13136.78|13136.78|13136.78|13136.78|13136.78|13136.78|13136.78|13136.78|0
1650537230000|2022-04-21 10:33:50|13136.18|13136.18|13136.18|13136.18|13136.18|13136.18|13136.18|13136.18|0
1650537250000|2022-04-21 10:34:10|13135.77|13135.77|13131.21|13131.21|13135.77|13135.77|13131.21|13131.21|0
1650537260000|2022-04-21 10:34:20|13133.19|13133.19|13133.19|13133.19|13133.19|13133.19|13133.19|13133.19|0
1650537270000|2022-04-21 10:34:30|13135.16|13135.16|13135.16|13135.16|13135.16|13135.16|13135.16|13135.16|0
1650537320000|2022-04-21 10:35:20|13133.19|13133.19|13133.19|13133.19|13133.19|13133.19|13133.19|13133.19|0
1650537340000|2022-04-21 10:35:40|13130.45|13130.45|13130.45|13130.45|13130.45|13130.45|13130.45|13130.45|0
1650537440000|2022-04-21 10:37:20|13131.66|13131.66|13132.95|13132.95|13132.95|13132.95|13130.98|13130.98|0
1650537450000|2022-04-21 10:37:30|13134.92|13134.92|13134.92|13134.92|13134.92|13134.92|13134.92|13134.92|0
1650537460000|2022-04-21 10:37:40|13130.98|13130.98|13130.98|13130.98|13130.98|13130.98|13130.98|13130.98|0
1650537500000|2022-04-21 10:38:20|13133.03|13133.03|13136.29|13136.29|13136.29|13136.29|13130.37|13130.37|0
1650537510000|2022-04-21 10:38:30|13138.27|13138.27|13138.27|13138.27|13138.27|13138.27|13138.27|13138.27|0
1650537530000|2022-04-21 10:38:50|13136.29|13136.29|13136.29|13136.29|13136.29|13136.29|13136.29|13136.29|0
1650537550000|2022-04-21 10:39:10|13140.84|13140.84|13140.84|13140.84|13140.84|13140.84|13140.84|13140.84|0
1650537600000|2022-04-21 10:40:00|13144.79|13144.79|13145.86|13145.86|13145.86|13145.86|13144.79|13144.79|0
1650537660000|2022-04-21 10:41:00|13147.84|13147.84|13149.81|13149.81|13149.81|13149.81|13147.84|13147.84|0
1650537680000|2022-04-21 10:41:20|13151.02|13151.02|13151.02|13151.02|13151.7|13151.7|13150.34|13150.34|0
1650537710000|2022-04-21 10:41:50|13147.07|13147.07|13147.07|13147.07|13147.07|13147.07|13147.07|13147.07|0
1650537720000|2022-04-21 10:42:00|13145.1|13145.1|13145.1|13145.1|13145.1|13145.1|13145.1|13145.1|0
1650537740000|2022-04-21 10:42:20|13144.41|13144.41|13145.1|13145.1|13145.1|13145.1|13144.41|13144.41|0
1650537750000|2022-04-21 10:42:30|13145.78|13145.78|13145.78|13145.78|13145.78|13145.78|13145.78|13145.78|0
1650537870000|2022-04-21 10:44:30|13151.7|13151.7|13154.36|13154.36|13154.36|13154.36|13151.7|13151.7|0
1650537880000|2022-04-21 10:44:40|13152.39|13152.39|13152.39|13152.39|13152.39|13152.39|13152.39|13152.39|0
1650537940000|2022-04-21 10:45:40|13150.41|13150.41|13150.41|13150.41|13150.41|13150.41|13150.41|13150.41|0
1650537950000|2022-04-21 10:45:50|13152.39|13152.39|13152.39|13152.39|13152.39|13152.39|13152.39|13152.39|0
1650538010000|2022-04-21 10:46:50|13150.41|13150.41|13150.41|13150.41|13150.41|13150.41|13150.41|13150.41|0
1650538070000|2022-04-21 10:47:50|13150.25|13150.25|13150.25|13150.25|13150.25|13150.25|13150.25|13150.25|0
1650538090000|2022-04-21 10:48:10|13151.62|13151.62|13152.98|13152.98|13152.98|13152.98|13151.62|13151.62|0
1650538130000|2022-04-21 10:48:50|13150.25|13150.25|13150.25|13150.25|13150.25|13150.25|13150.25|13150.25|0
1650538260000|2022-04-21 10:51:00|13149.65|13149.65|13147.84|13147.84|13149.65|13149.65|13147.84|13147.84|0
1650538270000|2022-04-21 10:51:10|13153.76|13153.76|13153.76|13153.76|13153.76|13153.76|13153.76|13153.76|0
1650538310000|2022-04-21 10:51:50|13155.13|13155.13|13155.13|13155.13|13155.13|13155.13|13155.13|13155.13|0
1650538330000|2022-04-21 10:52:10|13161.05|13161.05|13168.95|13168.95|13168.95|13168.95|13161.05|13161.05|0
1650538340000|2022-04-21 10:52:20|13170.93|13170.93|13163.03|13163.03|13170.93|13170.93|13163.03|13163.03|0
1650538370000|2022-04-21 10:52:50|13163.56|13163.56|13163.56|13163.56|13163.56|13163.56|13163.56|13163.56|0
1650538400000|2022-04-21 10:53:20|13164.93|13164.93|13170.86|13170.86|13170.86|13170.86|13164.93|13164.93|0
1650538420000|2022-04-21 10:53:40|13174.8|13174.8|13176.17|13176.17|13176.17|13176.17|13174.8|13174.8|0
1650538430000|2022-04-21 10:53:50|13174.2|13174.2|13174.2|13174.2|13174.2|13174.2|13174.2|13174.2|0
1650538460000|2022-04-21 10:54:20|13175.4|13175.4|13181.93|13181.93|13181.93|13181.93|13175.4|13175.4|0
1650538480000|2022-04-21 10:54:40|13183.9|13183.9|13185.11|13185.11|13185.11|13185.11|13183.9|13183.9|0
1650538500000|2022-04-21 10:55:00|13183.13|13183.13|13187.08|13187.08|13187.08|13187.08|13183.13|13183.13|0
1650538520000|2022-04-21 10:55:20|13188.45|13188.45|13188.45|13188.45|13188.45|13188.45|13188.45|13188.45|0
1650538570000|2022-04-21 10:56:10|13189.27|13189.27|13189.27|13189.27|13189.27|13189.27|13189.27|13189.27|0
1650538600000|2022-04-21 10:56:40|13190.11|13190.11|13189.09|13189.09|13190.11|13190.11|13189.09|13189.09|0
1650538610000|2022-04-21 10:56:50|13188.4|13188.4|13188.4|13188.4|13188.4|13188.4|13188.4|13188.4|0
1650538620000|2022-04-21 10:57:00|13185.75|13185.75|13185.33|13185.33|13185.75|13185.75|13185.33|13185.33|0
1650538640000|2022-04-21 10:57:20|13187.3|13187.3|13187.3|13187.3|13187.3|13187.3|13187.3|13187.3|0
1650538680000|2022-04-21 10:58:00|13187.98|13187.98|13191.33|13191.33|13191.33|13191.33|13187.98|13187.98|0
1650538690000|2022-04-21 10:58:10|13187.38|13187.38|13187.38|13187.38|13187.38|13187.38|13187.38|13187.38|0
1650538720000|2022-04-21 10:58:40|13185.4|13185.4|13185.4|13185.4|13185.4|13185.4|13185.4|13185.4|0
1650538740000|2022-04-21 10:59:00|13184.72|13184.72|13184.31|13184.31|13184.72|13184.72|13184.31|13184.31|0
1650538750000|2022-04-21 10:59:10|13186.36|13186.36|13187.73|13187.73|13187.73|13187.73|13186.36|13186.36|0
1650538760000|2022-04-21 10:59:20|13187.04|13187.04|13187.04|13187.04|13187.04|13187.04|13187.04|13187.04|0
1650538770000|2022-04-21 10:59:30|13187.88|13187.88|13187.88|13187.88|13187.88|13187.88|13187.88|13187.88|0
1650538780000|2022-04-21 10:59:40|13193.81|13193.81|13191.83|13191.83|13193.81|13193.81|13191.83|13191.83|0
1650538790000|2022-04-21 10:59:50|13192.43|13192.43|13194.71|13194.71|13194.71|13194.71|13192.43|13192.43|0
1650538800000|2022-04-21 11:00:00|13198.66|13198.66|13196.17|13196.17|13198.66|13198.66|13196.17|13196.17|0
1650538810000|2022-04-21 11:00:10|13194.19|13194.19|13194.19|13194.19|13194.19|13194.19|13194.19|13194.19|0
1650538820000|2022-04-21 11:00:20|13193.12|13193.12|13192.43|13192.43|13193.12|13193.12|13192.43|13192.43|0
1650538840000|2022-04-21 11:00:40|13190.46|13190.46|13187.04|13187.04|13190.46|13190.46|13187.04|13187.04|0
1650538850000|2022-04-21 11:00:50|13184.99|13184.99|13184.99|13184.99|13184.99|13184.99|13184.99|13184.99|0
1650538890000|2022-04-21 11:01:30|13184.57|13184.57|13184.57|13184.57|13184.57|13184.57|13184.57|13184.57|0
1650538930000|2022-04-21 11:02:10|13176.67|13176.67|13176.67|13176.67|13176.67|13176.67|13176.67|13176.67|0
1650538940000|2022-04-21 11:02:20|13174.62|13174.62|13173.33|13173.33|13175.31|13175.31|13173.33|13173.33|0
1650538950000|2022-04-21 11:02:30|13171.36|13171.36|13169.38|13169.38|13171.36|13171.36|13169.38|13169.38|0
1650538970000|2022-04-21 11:02:50|13168.02|13168.02|13167.33|13167.33|13168.02|13168.02|13167.33|13167.33|0
1650538980000|2022-04-21 11:03:00|13169.31|13169.31|13169.31|13169.31|13169.31|13169.31|13169.31|13169.31|0
1650538990000|2022-04-21 11:03:10|13173.26|13173.26|13171.28|13171.28|13173.26|13173.26|13171.28|13171.28|0
1650539060000|2022-04-21 11:04:20|13174.02|13174.02|13174.02|13174.02|13174.02|13174.02|13174.02|13174.02|0
1650539080000|2022-04-21 11:04:40|13177.96|13177.96|13175.99|13175.99|13177.96|13177.96|13175.99|13175.99|0
1650539110000|2022-04-21 11:05:10|13177.36|13177.36|13177.36|13177.36|13177.36|13177.36|13177.36|13177.36|0
1650539190000|2022-04-21 11:06:30|13175.38|13175.38|13175.38|13175.38|13175.38|13175.38|13175.38|13175.38|0
1650539330000|2022-04-21 11:08:50|13177.43|13177.43|13178.12|13178.12|13178.12|13178.12|13177.43|13177.43|0
1650539340000|2022-04-21 11:09:00|13176.14|13176.14|13176.14|13176.14|13176.14|13176.14|13176.14|13176.14|0
1650539360000|2022-04-21 11:09:20|13174.78|13174.78|13174.17|13174.17|13176.14|13176.14|13174.17|13174.17|0
1650539440000|2022-04-21 11:10:40|13172.56|13172.56|13172.56|13172.56|13172.56|13172.56|13172.56|13172.56|0
1650539450000|2022-04-21 11:10:50|13166.64|13166.64|13166.64|13166.64|13166.64|13166.64|13166.64|13166.64|0
1650539490000|2022-04-21 11:11:30|13168.61|13168.61|13168.61|13168.61|13168.61|13168.61|13168.61|13168.61|0
1650539510000|2022-04-21 11:11:50|13166.64|13166.64|13164.66|13164.66|13166.64|13166.64|13164.66|13164.66|0
1650539580000|2022-04-21 11:13:00|13163.98|13163.98|13164.66|13164.66|13164.66|13164.66|13163.98|13163.98|0
1650539650000|2022-04-21 11:14:10|13163.82|13163.82|13163.4|13163.4|13163.82|13163.82|13163.4|13163.4|0
1650539700000|2022-04-21 11:15:00|13163.82|13163.82|13165.19|13165.19|13165.19|13165.19|13163.82|13163.82|0
1650539710000|2022-04-21 11:15:10|13164.12|13164.12|13163.58|13163.58|13164.12|13164.12|13163.58|13163.58|0
1650539740000|2022-04-21 11:15:40|13164.65|13164.65|13164.65|13164.65|13164.65|13164.65|13164.65|13164.65|0
1650539760000|2022-04-21 11:16:00|13168.6|13168.6|13168.6|13168.6|13168.6|13168.6|13168.6|13168.6|0
1650539800000|2022-04-21 11:16:40|13169.28|13169.28|13169.28|13169.28|13169.28|13169.28|13169.28|13169.28|0
1650539860000|2022-04-21 11:17:40|13171.26|13171.26|13172.87|13172.87|13172.87|13172.87|13171.26|13171.26|0
1650539880000|2022-04-21 11:18:00|13168.92|13168.92|13168.92|13168.92|13168.92|13168.92|13168.92|13168.92|0
1650539910000|2022-04-21 11:18:30|13169.6|13169.6|13169.6|13169.6|13170.97|13170.97|13169.6|13169.6|0
1650539960000|2022-04-21 11:19:20|13173.55|13173.55|13173.55|13173.55|13173.55|13173.55|13173.55|13173.55|0
1650539980000|2022-04-21 11:19:40|13175.53|13175.53|13175.53|13175.53|13175.53|13175.53|13175.53|13175.53|0
1650540040000|2022-04-21 11:20:40|13174.16|13174.16|13172.11|13172.11|13174.16|13174.16|13172.11|13172.11|0
1650540060000|2022-04-21 11:21:00|13170.06|13170.06|13169.98|13169.98|13170.06|13170.06|13169.37|13169.37|0
1650540120000|2022-04-21 11:22:00|13168.61|13168.61|13168.61|13168.61|13168.61|13168.61|13168.61|13168.61|0
1650540160000|2022-04-21 11:22:40|13167.24|13167.24|13163.14|13163.14|13167.24|13167.24|13163.14|13163.14|0
1650540230000|2022-04-21 11:23:50|13161.93|13161.93|13161.93|13161.93|13161.93|13161.93|13161.93|13161.93|0
1650540270000|2022-04-21 11:24:30|13162.62|13162.62|13162.62|13162.62|13162.62|13162.62|13162.62|13162.62|0
1650540280000|2022-04-21 11:24:40|13160.64|13160.64|13160.64|13160.64|13160.64|13160.64|13160.64|13160.64|0
1650540290000|2022-04-21 11:24:50|13158.67|13158.67|13158.67|13158.67|13158.67|13158.67|13158.67|13158.67|0
1650540330000|2022-04-21 11:25:30|13157.3|13157.3|13155.33|13155.33|13157.3|13157.3|13155.33|13155.33|0
1650540350000|2022-04-21 11:25:50|13153.28|13153.28|13151.91|13151.91|13153.28|13153.28|13151.91|13151.91|0
1650540380000|2022-04-21 11:26:20|13153.2|13153.2|13153.2|13153.2|13153.2|13153.2|13153.2|13153.2|0
1650540390000|2022-04-21 11:26:30|13151.83|13151.83|13151.15|13151.15|13151.83|13151.83|13151.15|13151.15|0
1650540430000|2022-04-21 11:27:10|13150.47|13150.47|13150.47|13150.47|13150.47|13150.47|13150.47|13150.47|0
1650540470000|2022-04-21 11:27:50|13138.62|13138.62|13132.62|13132.62|13138.62|13138.62|13132.62|13132.62|0
1650540480000|2022-04-21 11:28:00|13131.78|13131.78|13130.52|13130.52|13131.78|13131.78|13130.52|13130.52|0
1650540520000|2022-04-21 11:28:40|13126.57|13126.57|13126.57|13126.57|13126.57|13126.57|13126.57|13126.57|0
1650540540000|2022-04-21 11:29:00|13125.2|13125.2|13124.52|13124.52|13125.2|13125.2|13124.52|13124.52|0
1650540560000|2022-04-21 11:29:20|13125.72|13125.72|13125.72|13125.72|13126.41|13126.41|13125.72|13125.72|0
1650540630000|2022-04-21 11:30:30|13129.67|13129.67|13129.67|13129.67|13129.67|13129.67|13129.67|13129.67|0
1650540640000|2022-04-21 11:30:40|13131.65|13131.65|13131.65|13131.65|13131.65|13131.65|13131.65|13131.65|0
1650540700000|2022-04-21 11:31:40|13133.7|13133.7|13133.7|13133.7|13133.7|13133.7|13133.7|13133.7|0
1650540720000|2022-04-21 11:32:00|13137.65|13137.65|13137.65|13137.65|13137.65|13137.65|13137.65|13137.65|0
1650540730000|2022-04-21 11:32:10|13135.67|13135.67|13135.67|13135.67|13135.67|13135.67|13135.67|13135.67|0
1650540740000|2022-04-21 11:32:20|13136.35|13136.35|13136.35|13136.35|13136.35|13136.35|13136.35|13136.35|0
1650540750000|2022-04-21 11:32:30|13137.04|13137.04|13140.46|13140.46|13140.46|13140.46|13137.04|13137.04|0
1650540760000|2022-04-21 11:32:40|13139.77|13139.77|13138.41|13138.41|13139.77|13139.77|13138.41|13138.41|0
1650540790000|2022-04-21 11:33:10|13134.46|13134.46|13134.46|13134.46|13134.46|13134.46|13134.46|13134.46|0
1650540800000|2022-04-21 11:33:20|13138.41|13138.41|13138.41|13138.41|13138.41|13138.41|13138.41|13138.41|0
1650540840000|2022-04-21 11:34:00|13138.94|13138.94|13137.65|13137.65|13139.63|13139.63|13137.65|13137.65|0
1650540890000|2022-04-21 11:34:50|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|0
1650540940000|2022-04-21 11:35:40|13141.18|13141.18|13141.18|13141.18|13141.18|13141.18|13141.18|13141.18|0
1650540960000|2022-04-21 11:36:00|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|0
1650541000000|2022-04-21 11:36:40|13143.65|13143.65|13143.65|13143.65|13143.65|13143.65|13143.65|13143.65|0
1650541060000|2022-04-21 11:37:40|13144.33|13144.33|13145.02|13145.02|13145.02|13145.02|13144.33|13144.33|0
1650541100000|2022-04-21 11:38:20|13143.04|13143.04|13143.04|13143.04|13143.04|13143.04|13143.04|13143.04|0
1650541120000|2022-04-21 11:38:40|13145.02|13145.02|13146.99|13146.99|13146.99|13146.99|13145.02|13145.02|0
1650541140000|2022-04-21 11:39:00|13150.94|13150.94|13150.94|13150.94|13150.94|13150.94|13150.94|13150.94|0
1650541150000|2022-04-21 11:39:10|13152.99|13152.99|13153.68|13153.68|13153.68|13153.68|13152.47|13152.47|0
1650541160000|2022-04-21 11:39:20|13154.28|13154.28|13154.28|13154.28|13154.28|13154.28|13154.28|13154.28|0
1650541180000|2022-04-21 11:39:40|13154.96|13154.96|13160.89|13160.89|13160.89|13160.89|13154.96|13154.96|0
1650541190000|2022-04-21 11:39:50|13162.25|13162.25|13162.25|13162.25|13162.25|13162.25|13162.25|13162.25|0
1650541220000|2022-04-21 11:40:20|13162.85|13162.85|13165.43|13165.43|13165.43|13165.43|13162.85|13162.85|0
1650541260000|2022-04-21 11:41:00|13164.22|13164.22|13162.95|13162.95|13164.22|13164.22|13162.41|13162.41|0
1650541270000|2022-04-21 11:41:10|13164.93|13164.93|13164.93|13164.93|13164.93|13164.93|13164.93|13164.93|0
1650541310000|2022-04-21 11:41:50|13165.46|13165.46|13165.46|13165.46|13165.46|13165.46|13165.46|13165.46|0
1650541330000|2022-04-21 11:42:10|13165.87|13165.87|13165.46|13165.46|13165.87|13165.87|13165.46|13165.46|0
1650541340000|2022-04-21 11:42:20|13164.09|13164.09|13164.09|13164.09|13164.09|13164.09|13164.09|13164.09|0
1650541350000|2022-04-21 11:42:30|13165.46|13165.46|13165.46|13165.46|13165.46|13165.46|13165.46|13165.46|0
1650541370000|2022-04-21 11:42:50|13166.15|13166.15|13166.15|13166.15|13166.15|13166.15|13166.15|13166.15|0
1650541380000|2022-04-21 11:43:00|13166.56|13166.56|13166.56|13166.56|13166.56|13166.56|13166.56|13166.56|0
1650541440000|2022-04-21 11:44:00|13167.38|13167.38|13167.38|13167.38|13167.38|13167.38|13167.38|13167.38|0
1650541520000|2022-04-21 11:45:20|13161.45|13161.45|13162.06|13162.06|13162.06|13162.06|13161.45|13161.45|0
1650541530000|2022-04-21 11:45:30|13164.03|13164.03|13164.03|13164.03|13164.03|13164.03|13164.03|13164.03|0
1650541540000|2022-04-21 11:45:40|13166.01|13166.01|13166.01|13166.01|13166.01|13166.01|13166.01|13166.01|0
1650541550000|2022-04-21 11:45:50|13164.03|13164.03|13164.03|13164.03|13164.03|13164.03|13164.03|13164.03|0
1650541610000|2022-04-21 11:46:50|13163.49|13163.49|13163.49|13163.49|13163.49|13163.49|13163.49|13163.49|0
1650541630000|2022-04-21 11:47:10|13164.86|13164.86|13164.86|13164.86|13164.86|13164.86|13164.86|13164.86|0
1650541650000|2022-04-21 11:47:30|13165.93|13165.93|13165.93|13165.93|13165.93|13165.93|13165.93|13165.93|0
1650541660000|2022-04-21 11:47:40|13166.54|13166.54|13166.54|13166.54|13166.54|13166.54|13166.54|13166.54|0
1650541700000|2022-04-21 11:48:20|13165.85|13165.85|13177.64|13177.64|13177.64|13177.64|13165.85|13165.85|0
1650541720000|2022-04-21 11:48:40|13173.69|13173.69|13173.69|13173.69|13173.69|13173.69|13173.69|13173.69|0
1650541730000|2022-04-21 11:48:50|13172.62|13172.62|13172.62|13172.62|13172.62|13172.62|13172.62|13172.62|0
1650541770000|2022-04-21 11:49:30|13174.23|13174.23|13174.23|13174.23|13174.23|13174.23|13174.23|13174.23|0
1650541800000|2022-04-21 11:50:00|13175.43|13175.43|13177.48|13177.48|13177.48|13177.48|13175.43|13175.43|0
1650541820000|2022-04-21 11:50:20|13176.28|13176.28|13176.28|13176.28|13176.28|13176.28|13176.28|13176.28|0
1650541900000|2022-04-21 11:51:40|13182.2|13182.2|13182.2|13182.2|13182.2|13182.2|13182.2|13182.2|0
1650541910000|2022-04-21 11:51:50|13184.18|13184.18|13184.18|13184.18|13184.18|13184.18|13184.18|13184.18|0
1650541970000|2022-04-21 11:52:50|13184.78|13184.78|13184.78|13184.78|13184.78|13184.78|13184.78|13184.78|0
1650541980000|2022-04-21 11:53:00|13190.7|13190.7|13192.68|13192.68|13192.68|13192.68|13190.7|13190.7|0
1650541990000|2022-04-21 11:53:10|13191.99|13191.99|13195.21|13195.21|13195.21|13195.21|13191.99|13191.99|0
1650542000000|2022-04-21 11:53:20|13193.84|13193.84|13192.48|13192.48|13193.84|13193.84|13192.48|13192.48|0
1650542050000|2022-04-21 11:54:10|13194.45|13194.45|13194.45|13194.45|13194.45|13194.45|13194.45|13194.45|0
1650542090000|2022-04-21 11:54:50|13196.43|13196.43|13196.43|13196.43|13196.43|13196.43|13196.43|13196.43|0
1650542100000|2022-04-21 11:55:00|13194.45|13194.45|13194.45|13194.45|13194.45|13194.45|13194.45|13194.45|0
1650542160000|2022-04-21 11:56:00|13193.08|13193.08|13191.72|13191.72|13193.08|13193.08|13191.72|13191.72|0
1650542180000|2022-04-21 11:56:20|13191.03|13191.03|13194.98|13194.98|13194.98|13194.98|13191.03|13191.03|0
1650542260000|2022-04-21 11:57:40|13196.35|13196.35|13196.35|13196.35|13196.35|13196.35|13196.35|13196.35|0
1650542270000|2022-04-21 11:57:50|13196.76|13196.76|13196.76|13196.76|13196.76|13196.76|13196.76|13196.76|0
1650542300000|2022-04-21 11:58:20|13196.08|13196.08|13196.08|13196.08|13196.08|13196.08|13196.08|13196.08|0
1650542310000|2022-04-21 11:58:30|13192.13|13192.13|13193.49|13193.49|13194.18|13194.18|13192.13|13192.13|0
1650542330000|2022-04-21 11:58:50|13194.86|13194.86|13194.86|13194.86|13194.86|13194.86|13194.86|13194.86|0
1650542340000|2022-04-21 11:59:00|13196.15|13196.15|13196.56|13196.56|13196.56|13196.56|13196.15|13196.15|0
1650542350000|2022-04-21 11:59:10|13194.92|13194.92|13195.74|13195.74|13195.74|13195.74|13194.92|13194.92|0
1650542360000|2022-04-21 11:59:20|13196.56|13196.56|13196.56|13196.56|13196.56|13196.56|13196.56|13196.56|0
1650542370000|2022-04-21 11:59:30|13197.82|13197.82|13197.82|13197.82|13197.82|13197.82|13197.82|13197.82|0
1650542380000|2022-04-21 11:59:40|13195.77|13195.77|13195.77|13195.77|13195.77|13195.77|13195.77|13195.77|0
1650542390000|2022-04-21 11:59:50|13197.38|13197.38|13197.38|13197.38|13197.38|13197.38|13197.38|13197.38|0
1650542450000|2022-04-21 12:00:50|13199.35|13199.35|13199.35|13199.35|13199.35|13199.35|13199.35|13199.35|0
1650542500000|2022-04-21 12:01:40|13199.76|13199.76|13201.81|13201.81|13201.81|13201.81|13199.76|13199.76|0
1650542510000|2022-04-21 12:01:50|13201.13|13201.13|13195.21|13195.21|13201.13|13201.13|13195.21|13195.21|0
1650542590000|2022-04-21 12:03:10|13195.62|13195.62|13195.62|13195.62|13195.62|13195.62|13195.62|13195.62|0
1650542660000|2022-04-21 12:04:20|13193.57|13193.57|13194.25|13194.25|13194.25|13194.25|13193.57|13193.57|0
1650542670000|2022-04-21 12:04:30|13192.64|13192.64|13192.64|13192.64|13192.64|13192.64|13192.64|13192.64|0
1650542740000|2022-04-21 12:05:40|13193.05|13193.05|13193.05|13193.05|13193.05|13193.05|13193.05|13193.05|0
1650542770000|2022-04-21 12:06:10|13191.44|13191.44|13191.98|13191.98|13191.98|13191.98|13191.44|13191.44|0
1650542780000|2022-04-21 12:06:20|13190.01|13190.01|13190.01|13190.01|13190.01|13190.01|13190.01|13190.01|0
1650542790000|2022-04-21 12:06:30|13187.27|13187.27|13187.27|13187.27|13187.27|13187.27|13187.27|13187.27|0
1650542800000|2022-04-21 12:06:40|13185.22|13185.22|13186.59|13186.59|13186.59|13186.59|13185.22|13185.22|0
1650542820000|2022-04-21 12:07:00|13187.27|13187.27|13187.27|13187.27|13187.27|13187.27|13187.27|13187.27|0
1650542830000|2022-04-21 12:07:10|13187.81|13187.81|13187.12|13187.12|13187.81|13187.81|13187.12|13187.12|0
1650542840000|2022-04-21 12:07:20|13188.49|13188.49|13188.49|13188.49|13188.49|13188.49|13188.49|13188.49|0
1650542860000|2022-04-21 12:07:40|13184.54|13184.54|13184.54|13184.54|13184.54|13184.54|13184.54|13184.54|0
1650542880000|2022-04-21 12:08:00|13183.86|13183.86|13185.23|13185.23|13185.23|13185.23|13183.86|13183.86|0
1650542910000|2022-04-21 12:08:30|13184.02|13184.02|13185.23|13185.23|13185.23|13185.23|13184.02|13184.02|0
1650542920000|2022-04-21 12:08:40|13183.25|13183.25|13183.25|13183.25|13183.25|13183.25|13183.25|13183.25|0
1650542930000|2022-04-21 12:08:50|13182.65|13182.65|13183.25|13183.25|13183.25|13183.25|13181.44|13181.44|0
1650542970000|2022-04-21 12:09:30|13181.28|13181.28|13179.3|13179.3|13181.28|13181.28|13179.3|13179.3|0
1650542980000|2022-04-21 12:09:40|13178.62|13178.62|13180.59|13180.59|13180.59|13180.59|13178.62|13178.62|0
1650543010000|2022-04-21 12:10:10|13178.62|13178.62|13178.62|13178.62|13178.62|13178.62|13178.62|13178.62|0
1650543100000|2022-04-21 12:11:40|13180.67|13180.67|13181.27|13181.27|13181.27|13181.27|13179.99|13179.99|0
1650543120000|2022-04-21 12:12:00|13179.9|13179.9|13179.9|13179.9|13179.9|13179.9|13179.9|13179.9|0
1650543210000|2022-04-21 12:13:30|13173.98|13173.98|13173.98|13173.98|13173.98|13173.98|13173.98|13173.98|0
1650543250000|2022-04-21 12:14:10|13173.56|13173.56|13173.56|13173.56|13173.56|13173.56|13173.56|13173.56|0
1650543270000|2022-04-21 12:14:30|13174.93|13174.93|13174.93|13174.93|13174.93|13174.93|13174.93|13174.93|0
1650543290000|2022-04-21 12:14:50|13175.46|13175.46|13176|13176|13176|13176|13175.46|13175.46|0
1650543300000|2022-04-21 12:15:00|13177.97|13177.97|13181.92|13181.92|13181.92|13181.92|13177.97|13177.97|0
1650543430000|2022-04-21 12:17:10|13180.56|13180.56|13180.56|13180.56|13180.56|13180.56|13180.56|13180.56|0
1650543440000|2022-04-21 12:17:20|13181.24|13181.24|13181.24|13181.24|13181.24|13181.24|13181.24|13181.24|0
1650543450000|2022-04-21 12:17:30|13177.29|13177.29|13177.97|13177.97|13177.97|13177.97|13177.29|13177.29|0
1650543480000|2022-04-21 12:18:00|13174.03|13174.03|13174.03|13174.03|13174.03|13174.03|13174.03|13174.03|0
1650543490000|2022-04-21 12:18:10|13173.49|13173.49|13173.49|13173.49|13173.49|13173.49|13173.49|13173.49|0
1650543520000|2022-04-21 12:18:40|13171.51|13171.51|13171.51|13171.51|13171.51|13171.51|13171.51|13171.51|0
1650543580000|2022-04-21 12:19:40|13175.46|13175.46|13177.44|13177.44|13177.44|13177.44|13175.46|13175.46|0
1650543600000|2022-04-21 12:20:00|13173.49|13173.49|13173.49|13173.49|13173.49|13173.49|13173.49|13173.49|0
1650543700000|2022-04-21 12:21:40|13174.69|13174.69|13174.69|13174.69|13174.69|13174.69|13174.69|13174.69|0
1650543710000|2022-04-21 12:21:50|13175.54|13175.54|13179.48|13179.48|13179.48|13179.48|13175.54|13175.54|0
1650543720000|2022-04-21 12:22:00|13177.51|13177.51|13177.51|13177.51|13177.51|13177.51|13177.51|13177.51|0
1650543750000|2022-04-21 12:22:30|13178.05|13178.05|13178.05|13178.05|13178.05|13178.05|13178.05|13178.05|0
1650543770000|2022-04-21 12:22:50|13181.99|13181.99|13181.99|13181.99|13181.99|13181.99|13181.99|13181.99|0
1650543800000|2022-04-21 12:23:20|13180.02|13180.02|13180.02|13180.02|13180.02|13180.02|13180.02|13180.02|0
1650543810000|2022-04-21 12:23:30|13179.34|13179.34|13179.34|13179.34|13179.34|13179.34|13179.34|13179.34|0
1650543890000|2022-04-21 12:24:50|13177.69|13177.69|13177.28|13177.28|13177.69|13177.69|13177.28|13177.28|0
1650543910000|2022-04-21 12:25:10|13179.43|13179.43|13175.48|13175.48|13179.43|13179.43|13175.48|13175.48|0
1650543920000|2022-04-21 12:25:20|13176.68|13176.68|13178.66|13178.66|13178.66|13178.66|13174.71|13174.71|0
1650543930000|2022-04-21 12:25:30|13178.06|13178.06|13176.09|13176.09|13178.06|13178.06|13176.09|13176.09|0
1650543940000|2022-04-21 12:25:40|13177.29|13177.29|13175.92|13175.92|13177.29|13177.29|13175.92|13175.92|0
1650543960000|2022-04-21 12:26:00|13174.56|13174.56|13174.56|13174.56|13174.56|13174.56|13174.56|13174.56|0
1650544080000|2022-04-21 12:28:00|13175.24|13175.24|13175.24|13175.24|13175.24|13175.24|13175.24|13175.24|0
1650544090000|2022-04-21 12:28:10|13174.56|13174.56|13174.56|13174.56|13174.56|13174.56|13174.56|13174.56|0
1650544110000|2022-04-21 12:28:30|13175.24|13175.24|13175.24|13175.24|13175.24|13175.24|13175.24|13175.24|0
1650544140000|2022-04-21 12:29:00|13169.32|13169.32|13169.32|13169.32|13169.32|13169.32|13169.32|13169.32|0
1650544180000|2022-04-21 12:29:40|13171.29|13171.29|13171.29|13171.29|13171.29|13171.29|13171.29|13171.29|0
1650544190000|2022-04-21 12:29:50|13169.92|13169.92|13170.2|13170.2|13170.2|13170.2|13169.51|13169.51|0
1650544200000|2022-04-21 12:30:00|13170.61|13170.61|13171.43|13171.43|13171.43|13171.43|13170.61|13170.61|0
1650544230000|2022-04-21 12:30:30|13170.06|13170.06|13170.06|13170.06|13170.06|13170.06|13170.06|13170.06|0
1650544260000|2022-04-21 12:31:00|13170.75|13170.75|13170.75|13170.75|13170.75|13170.75|13170.75|13170.75|0
1650544270000|2022-04-21 12:31:10|13166.8|13166.8|13166.8|13166.8|13166.8|13166.8|13166.8|13166.8|0
1650544290000|2022-04-21 12:31:30|13170.75|13170.75|13172.72|13172.72|13172.72|13172.72|13170.75|13170.75|0
1650544320000|2022-04-21 12:32:00|13171.52|13171.52|13171.52|13171.52|13171.52|13171.52|13171.52|13171.52|0
1650544370000|2022-04-21 12:32:50|13172.88|13172.88|13172.88|13172.88|13172.88|13172.88|13172.88|13172.88|0
1650544380000|2022-04-21 12:33:00|13173.57|13173.57|13173.57|13173.57|13173.57|13173.57|13173.57|13173.57|0
1650544390000|2022-04-21 12:33:10|13171.42|13171.42|13173.57|13173.57|13173.57|13173.57|13171.42|13171.42|0
1650544400000|2022-04-21 12:33:20|13172.36|13172.36|13169.63|13169.63|13172.96|13172.96|13169.63|13169.63|0
1650544460000|2022-04-21 12:34:20|13170.16|13170.16|13170.16|13170.16|13170.16|13170.16|13170.16|13170.16|0
1650544470000|2022-04-21 12:34:30|13169.63|13169.63|13169.63|13169.63|13169.63|13169.63|13169.63|13169.63|0
1650544480000|2022-04-21 12:34:40|13167.65|13167.65|13167.65|13167.65|13167.65|13167.65|13167.65|13167.65|0
1650544520000|2022-04-21 12:35:20|13168.34|13168.34|13168.34|13168.34|13168.34|13168.34|13168.34|13168.34|0
1650544530000|2022-04-21 12:35:30|13169.02|13169.02|13169.02|13169.02|13169.02|13169.02|13169.02|13169.02|0
1650544550000|2022-04-21 12:35:50|13170.09|13170.09|13170.09|13170.09|13170.09|13170.09|13170.09|13170.09|0
1650544600000|2022-04-21 12:36:40|13170.78|13170.78|13171.46|13171.46|13171.46|13171.46|13170.78|13170.78|0
1650544650000|2022-04-21 12:37:30|13172.14|13172.14|13172.14|13172.14|13172.14|13172.14|13172.14|13172.14|0
1650544660000|2022-04-21 12:37:40|13170.78|13170.78|13170.78|13170.78|13170.78|13170.78|13170.78|13170.78|0
1650544780000|2022-04-21 12:39:40|13176.7|13176.7|13172.75|13172.75|13176.7|13176.7|13172.75|13172.75|0
1650544800000|2022-04-21 12:40:00|13170.78|13170.78|13170.78|13170.78|13170.78|13170.78|13170.78|13170.78|0
1650544820000|2022-04-21 12:40:20|13170.09|13170.09|13170.78|13170.78|13170.78|13170.78|13170.09|13170.09|0
1650544850000|2022-04-21 12:40:50|13174.72|13174.72|13174.72|13174.72|13174.72|13174.72|13174.72|13174.72|0
1650544860000|2022-04-21 12:41:00|13172.75|13172.75|13172.75|13172.75|13172.75|13172.75|13172.75|13172.75|0
1650544870000|2022-04-21 12:41:10|13173.43|13173.43|13173.43|13173.43|13173.43|13173.43|13173.43|13173.43|0
1650544950000|2022-04-21 12:42:30|13171.46|13171.46|13171.46|13171.46|13171.46|13171.46|13171.46|13171.46|0
1650545010000|2022-04-21 12:43:30|13171.05|13171.05|13171.05|13171.05|13171.05|13171.05|13171.05|13171.05|0
1650545020000|2022-04-21 12:43:40|13166.42|13166.42|13166.42|13166.42|13166.42|13166.42|13166.42|13166.42|0
1650545040000|2022-04-21 12:44:00|13165.88|13165.88|13165.88|13165.88|13165.88|13165.88|13165.88|13165.88|0
1650545050000|2022-04-21 12:44:10|13171.8|13171.8|13172.49|13172.49|13173.17|13173.17|13171.8|13171.8|0
1650545060000|2022-04-21 12:44:20|13168.54|13168.54|13168.54|13168.54|13168.54|13168.54|13168.54|13168.54|0
1650545100000|2022-04-21 12:45:00|13169.9|13169.9|13169.9|13169.9|13169.9|13169.9|13169.9|13169.9|0
1650545280000|2022-04-21 12:48:00|13169.48|13169.48|13171.63|13171.63|13171.63|13171.63|13169.48|13169.48|0
1650545290000|2022-04-21 12:48:10|13172.17|13172.17|13172.7|13172.7|13172.7|13172.7|13172.17|13172.17|0
1650545300000|2022-04-21 12:48:20|13172.17|13172.17|13173.24|13173.24|13173.24|13173.24|13172.17|13172.17|0
1650545310000|2022-04-21 12:48:30|13171.63|13171.63|13171.63|13171.63|13171.63|13171.63|13171.63|13171.63|0
1650545340000|2022-04-21 12:49:00|13173|13173|13173|13173|13173|13173|13173|13173|0
1650545360000|2022-04-21 12:49:20|13171.92|13171.92|13171.92|13171.92|13171.92|13171.92|13170.85|13170.85|0
1650545370000|2022-04-21 12:49:30|13172.46|13172.46|13172.46|13172.46|13172.46|13172.46|13172.46|13172.46|0
1650545380000|2022-04-21 12:49:40|13173.53|13173.53|13174.07|13174.07|13174.07|13174.07|13173.39|13173.39|0
1650545400000|2022-04-21 12:50:00|13173|13173|13173|13173|13173|13173|13173|13173|0
1650545430000|2022-04-21 12:50:30|13176.95|13176.95|13174.84|13174.84|13176.95|13176.95|13174.84|13174.84|0
1650545520000|2022-04-21 12:52:00|13174.16|13174.16|13174.16|13174.16|13174.16|13174.16|13174.16|13174.16|0
1650545530000|2022-04-21 12:52:10|13173.48|13173.48|13173.48|13173.48|13173.48|13173.48|13173.48|13173.48|0
1650545570000|2022-04-21 12:52:50|13177.43|13177.43|13177.43|13177.43|13177.43|13177.43|13177.43|13177.43|0
1650545580000|2022-04-21 12:53:00|13176.06|13176.06|13176.06|13176.06|13176.06|13176.06|13176.06|13176.06|0
1650545610000|2022-04-21 12:53:30|13180.01|13180.01|13180.01|13180.01|13180.01|13180.01|13180.01|13180.01|0
1650545630000|2022-04-21 12:53:50|13179.32|13179.32|13178.64|13178.64|13179.32|13179.32|13178.64|13178.64|0
1650545640000|2022-04-21 12:54:00|13177.57|13177.57|13178.1|13178.1|13178.1|13178.1|13177.57|13177.57|0
1650545650000|2022-04-21 12:54:10|13177.42|13177.42|13177.42|13177.42|13177.42|13177.42|13177.42|13177.42|0
1650545660000|2022-04-21 12:54:20|13176.74|13176.74|13176.74|13176.74|13176.74|13176.74|13176.74|13176.74|0
1650545710000|2022-04-21 12:55:10|13170.81|13170.81|13170.81|13170.81|13170.81|13170.81|13170.81|13170.81|0
1650545760000|2022-04-21 12:56:00|13172.79|13172.79|13173.2|13173.2|13173.2|13173.2|13172.79|13172.79|0
1650545790000|2022-04-21 12:56:30|13171.83|13171.83|13170.46|13170.46|13171.83|13171.83|13170.46|13170.46|0
1650545810000|2022-04-21 12:56:50|13168.41|13168.41|13168.41|13168.41|13168.41|13168.41|13168.41|13168.41|0
1650545820000|2022-04-21 12:57:00|13164.46|13164.46|13164.46|13164.46|13164.46|13164.46|13164.46|13164.46|0
1650545830000|2022-04-21 12:57:10|13164.05|13164.05|13164.05|13164.05|13164.05|13164.05|13164.05|13164.05|0
1650545880000|2022-04-21 12:58:00|13163.37|13163.37|13161.47|13161.47|13163.37|13163.37|13161.47|13161.47|0
1650545910000|2022-04-21 12:58:30|13159.49|13159.49|13158.12|13158.12|13159.49|13159.49|13158.12|13158.12|0
1650545940000|2022-04-21 12:59:00|13158.81|13158.81|13159.22|13159.22|13159.22|13159.22|13158.81|13158.81|0
1650545950000|2022-04-21 12:59:10|13159.9|13159.9|13159.9|13159.9|13159.9|13159.9|13159.9|13159.9|0
1650545960000|2022-04-21 12:59:20|13158.54|13158.54|13156.56|13156.56|13158.54|13158.54|13156.56|13156.56|0
1650545980000|2022-04-21 12:59:40|13157.1|13157.1|13157.1|13157.1|13157.7|13157.7|13157.1|13157.1|0
1650546000000|2022-04-21 13:00:00|13159.07|13159.07|13159.07|13159.07|13159.07|13159.07|13159.07|13159.07|0
1650546050000|2022-04-21 13:00:50|13159.49|13159.49|13159.49|13159.49|13159.49|13159.49|13159.49|13159.49|0
1650546060000|2022-04-21 13:01:00|13160.18|13160.18|13160.86|13160.86|13160.86|13160.86|13160.18|13160.18|0
1650546110000|2022-04-21 13:01:50|13161.4|13161.4|13161.4|13161.4|13161.4|13161.4|13161.4|13161.4|0
1650546130000|2022-04-21 13:02:10|13162|13162|13161.31|13161.31|13162|13162|13161.31|13161.31|0
1650546150000|2022-04-21 13:02:30|13162.68|13162.68|13163.36|13163.36|13163.36|13163.36|13162.68|13162.68|0
1650546170000|2022-04-21 13:02:50|13162|13162|13162|13162|13162|13162|13162|13162|0
1650546210000|2022-04-21 13:03:30|13161.31|13161.31|13161.31|13161.31|13161.31|13161.31|13161.31|13161.31|0
1650546220000|2022-04-21 13:03:40|13157.37|13157.37|13157.37|13157.37|13157.37|13157.37|13157.37|13157.37|0
1650546270000|2022-04-21 13:04:30|13156.95|13156.95|13156.95|13156.95|13156.95|13156.95|13156.95|13156.95|0
1650546310000|2022-04-21 13:05:10|13160.9|13160.9|13160.9|13160.9|13160.9|13160.9|13160.9|13160.9|0
1650546340000|2022-04-21 13:05:40|13164.85|13164.85|13164.85|13164.85|13164.85|13164.85|13164.85|13164.85|0
1650546360000|2022-04-21 13:06:00|13158.93|13158.93|13158.93|13158.93|13158.93|13158.93|13158.93|13158.93|0
1650546380000|2022-04-21 13:06:20|13160.9|13160.9|13160.9|13160.9|13160.9|13160.9|13160.9|13160.9|0
1650546390000|2022-04-21 13:06:30|13161.59|13161.59|13162.95|13162.95|13163.64|13163.64|13161.59|13161.59|0
1650546420000|2022-04-21 13:07:00|13163.37|13163.37|13162.69|13162.69|13163.37|13163.37|13162.69|13162.69|0
1650546430000|2022-04-21 13:07:10|13162.01|13162.01|13162.01|13162.01|13162.01|13162.01|13162.01|13162.01|0
1650546490000|2022-04-21 13:08:10|13162.61|13162.61|13162.61|13162.61|13162.61|13162.61|13162.61|13162.61|0
1650546520000|2022-04-21 13:08:40|13170.51|13170.51|13171.58|13171.58|13171.58|13171.58|13170.51|13170.51|0
1650546530000|2022-04-21 13:08:50|13177.5|13177.5|13177.5|13177.5|13177.5|13177.5|13177.5|13177.5|0
1650546540000|2022-04-21 13:09:00|13178.04|13178.04|13174.09|13174.09|13178.04|13178.04|13174.09|13174.09|0
1650546560000|2022-04-21 13:09:20|13172.12|13172.12|13172.12|13172.12|13172.12|13172.12|13172.12|13172.12|0
1650546570000|2022-04-21 13:09:30|13171.28|13171.28|13173.25|13173.25|13173.25|13173.25|13171.28|13171.28|0
1650546600000|2022-04-21 13:10:00|13173.93|13173.93|13173.93|13173.93|13173.93|13173.93|13173.93|13173.93|0
1650546610000|2022-04-21 13:10:10|13177.88|13177.88|13177.88|13177.88|13177.88|13177.88|13177.88|13177.88|0
1650546630000|2022-04-21 13:10:30|13178.57|13178.57|13178.57|13178.57|13178.57|13178.57|13178.57|13178.57|0
1650546640000|2022-04-21 13:10:40|13180.37|13180.37|13180.37|13180.37|13180.37|13180.37|13180.37|13180.37|0
1650546650000|2022-04-21 13:10:50|13180.98|13180.98|13180.98|13180.98|13180.98|13180.98|13180.98|13180.98|0
1650546670000|2022-04-21 13:11:10|13181.58|13181.58|13181.58|13181.58|13181.58|13181.58|13181.58|13181.58|0
1650546680000|2022-04-21 13:11:20|13182.26|13182.26|13182.95|13182.95|13182.95|13182.95|13182.26|13182.26|0
1650546690000|2022-04-21 13:11:30|13180.97|13180.97|13176.59|13176.59|13180.97|13180.97|13176.59|13176.59|0
1650546710000|2022-04-21 13:11:50|13175.38|13175.38|13175.38|13175.38|13175.38|13175.38|13175.38|13175.38|0
1650546720000|2022-04-21 13:12:00|13175.79|13175.79|13175.79|13175.79|13175.79|13175.79|13175.79|13175.79|0
1650546750000|2022-04-21 13:12:30|13170.32|13170.32|13168.35|13168.35|13170.32|13170.32|13168.35|13168.35|0
1650546760000|2022-04-21 13:12:40|13169.72|13169.72|13169.72|13169.72|13169.72|13169.72|13169.72|13169.72|0
1650546790000|2022-04-21 13:13:10|13170.32|13170.32|13170.32|13170.32|13170.32|13170.32|13170.32|13170.32|0
1650546800000|2022-04-21 13:13:20|13169.12|13169.12|13169.12|13169.12|13169.12|13169.12|13169.12|13169.12|0
1650546860000|2022-04-21 13:14:20|13169.8|13169.8|13169.8|13169.8|13169.8|13169.8|13169.8|13169.8|0
1650546870000|2022-04-21 13:14:30|13169.39|13169.39|13169.39|13169.39|13169.39|13169.39|13169.39|13169.39|0
1650546880000|2022-04-21 13:14:40|13163.47|13163.47|13162.93|13162.93|13163.47|13163.47|13162.93|13162.93|0
1650546890000|2022-04-21 13:14:50|13164.91|13164.91|13164.91|13164.91|13164.91|13164.91|13164.91|13164.91|0
1650546900000|2022-04-21 13:15:00|13166.88|13166.88|13166.88|13166.88|13166.88|13166.88|13166.88|13166.88|0
1650546910000|2022-04-21 13:15:10|13168.14|13168.14|13168.14|13168.14|13168.14|13168.14|13168.14|13168.14|0
1650546930000|2022-04-21 13:15:30|13167.46|13167.46|13168.83|13168.83|13168.83|13168.83|13167.46|13167.46|0
1650546980000|2022-04-21 13:16:20|13172.77|13172.77|13174.75|13174.75|13174.75|13174.75|13172.77|13172.77|0
1650547020000|2022-04-21 13:17:00|13175.43|13175.43|13174.75|13174.75|13175.43|13175.43|13174.75|13174.75|0
1650547060000|2022-04-21 13:17:40|13178.7|13178.7|13178.7|13178.7|13178.7|13178.7|13178.7|13178.7|0
1650547080000|2022-04-21 13:18:00|13179.38|13179.38|13177.6|13177.6|13179.38|13179.38|13177.6|13177.6|0
1650547090000|2022-04-21 13:18:10|13177.07|13177.07|13177.07|13177.07|13177.07|13177.07|13177.07|13177.07|0
1650547100000|2022-04-21 13:18:20|13176.38|13176.38|13176.38|13176.38|13176.38|13176.38|13176.38|13176.38|0
1650547110000|2022-04-21 13:18:30|13176.99|13176.99|13176.3|13176.3|13176.99|13176.99|13176.3|13176.3|0
1650547130000|2022-04-21 13:18:50|13168.41|13168.41|13168.41|13168.41|13168.41|13168.41|13168.41|13168.41|0
1650547150000|2022-04-21 13:19:10|13169.09|13169.09|13169.09|13169.09|13169.09|13169.09|13169.09|13169.09|0
1650547220000|2022-04-21 13:20:20|13168.41|13168.41|13168.41|13168.41|13168.41|13168.41|13168.41|13168.41|0
1650547230000|2022-04-21 13:20:30|13167.72|13167.72|13167.72|13167.72|13167.72|13167.72|13167.72|13167.72|0
1650547300000|2022-04-21 13:21:40|13169.09|13169.09|13168.41|13168.41|13169.09|13169.09|13168.41|13168.41|0
1650547330000|2022-04-21 13:22:10|13167.99|13167.99|13167.99|13167.99|13167.99|13167.99|13167.99|13167.99|0
1650547380000|2022-04-21 13:23:00|13167.39|13167.39|13167.39|13167.39|13167.39|13167.39|13167.39|13167.39|0
1650547400000|2022-04-21 13:23:20|13161.47|13161.47|13161.47|13161.47|13161.47|13161.47|13161.47|13161.47|0
1650547420000|2022-04-21 13:23:40|13157.52|13157.52|13157.52|13157.52|13157.52|13157.52|13157.52|13157.52|0
1650547430000|2022-04-21 13:23:50|13155.55|13155.55|13155.55|13155.55|13155.55|13155.55|13155.55|13155.55|0
1650547440000|2022-04-21 13:24:00|13155.01|13155.01|13154.47|13154.47|13155.01|13155.01|13154.47|13154.47|0
1650547460000|2022-04-21 13:24:20|13156.28|13156.28|13156.28|13156.28|13156.28|13156.28|13156.28|13156.28|0
1650547470000|2022-04-21 13:24:30|13156.96|13156.96|13156.96|13156.96|13156.96|13156.96|13156.96|13156.96|0
1650547480000|2022-04-21 13:24:40|13156.28|13156.28|13156.28|13156.28|13156.28|13156.28|13156.28|13156.28|0
1650547490000|2022-04-21 13:24:50|13154.91|13154.91|13153.63|13153.63|13154.91|13154.91|13153.63|13153.63|0
1650547500000|2022-04-21 13:25:00|13151.24|13151.24|13144.68|13144.68|13151.24|13151.24|13142.71|13142.71|0
1650547510000|2022-04-21 13:25:10|13145.37|13145.37|13144.68|13144.68|13145.37|13145.37|13144.68|13144.68|0
1650547530000|2022-04-21 13:25:30|13140.73|13140.73|13140.73|13140.73|13140.73|13140.73|13140.73|13140.73|0
1650547550000|2022-04-21 13:25:50|13138.76|13138.76|13138.76|13138.76|13138.76|13138.76|13138.76|13138.76|0
1650547570000|2022-04-21 13:26:10|13139.3|13139.3|13139.3|13139.3|13139.3|13139.3|13139.3|13139.3|0
1650547620000|2022-04-21 13:27:00|13140.66|13140.66|13140.66|13140.66|13140.66|13140.66|13140.66|13140.66|0
1650547630000|2022-04-21 13:27:10|13141.2|13141.2|13141.2|13141.2|13141.2|13141.2|13141.2|13141.2|0
1650547640000|2022-04-21 13:27:20|13140.66|13140.66|13140.66|13140.66|13140.66|13140.66|13140.66|13140.66|0
1650547650000|2022-04-21 13:27:30|13138.69|13138.69|13140.66|13140.66|13140.66|13140.66|13138.69|13138.69|0
1650547660000|2022-04-21 13:27:40|13142.64|13142.64|13141.27|13141.27|13143.24|13143.24|13141.27|13141.27|0
1650547670000|2022-04-21 13:27:50|13139.29|13139.29|13139.29|13139.29|13139.29|13139.29|13139.29|13139.29|0
1650547690000|2022-04-21 13:28:10|13141.27|13141.27|13141.27|13141.27|13141.27|13141.27|13141.27|13141.27|0
1650547710000|2022-04-21 13:28:30|13139.29|13139.29|13139.29|13139.29|13139.29|13139.29|13139.29|13139.29|0
1650547730000|2022-04-21 13:28:50|13140.66|13140.66|13140.66|13140.66|13140.66|13140.66|13140.66|13140.66|0
1650547740000|2022-04-21 13:29:00|13141.34|13141.34|13142.85|13142.85|13142.85|13142.85|13141.34|13141.34|0
1650547750000|2022-04-21 13:29:10|13140.87|13140.87|13140.87|13140.87|13140.87|13140.87|13140.87|13140.87|0
1650547770000|2022-04-21 13:29:30|13142.85|13142.85|13142.85|13142.85|13142.85|13142.85|13142.85|13142.85|0
1650547800000|2022-04-21 13:30:00|13143.53|13143.53|13143.53|13143.53|13143.53|13143.53|13143.53|13143.53|0
1650547810000|2022-04-21 13:30:10|13144.13|13144.13|13144.13|13144.13|13144.13|13144.13|13144.13|13144.13|0
1650547820000|2022-04-21 13:30:20|13136.23|13136.23|13140.18|13140.18|13140.18|13140.18|13134.26|13134.26|0
1650547850000|2022-04-21 13:30:50|13140.79|13140.79|13151.66|13151.66|13151.66|13151.66|13138.81|13138.81|0
1650547860000|2022-04-21 13:31:00|13155.61|13155.61|13155.61|13155.61|13155.61|13155.61|13155.61|13155.61|0
1650547870000|2022-04-21 13:31:10|13153.63|13153.63|13155.61|13155.61|13155.61|13155.61|13153.63|13153.63|0
1650547880000|2022-04-21 13:31:20|13156.87|13156.87|13160.82|13160.82|13160.82|13160.82|13156.87|13156.87|0
1650547890000|2022-04-21 13:31:30|13161.42|13161.42|13157.47|13157.47|13161.42|13161.42|13157.47|13157.47|0
1650547910000|2022-04-21 13:31:50|13158.08|13158.08|13164.68|13164.68|13164.68|13164.68|13158.08|13158.08|0
1650547920000|2022-04-21 13:32:00|13165.37|13165.37|13165.9|13165.9|13165.9|13165.9|13165.37|13165.37|0
1650547930000|2022-04-21 13:32:10|13167.88|13167.88|13170.26|13170.26|13170.26|13170.26|13167.88|13167.88|0
1650547940000|2022-04-21 13:32:20|13172.24|13172.24|13172.24|13172.24|13172.24|13172.24|13172.24|13172.24|0
1650547960000|2022-04-21 13:32:40|13170.43|13170.43|13166.48|13166.48|13170.43|13170.43|13166.48|13166.48|0
1650547970000|2022-04-21 13:32:50|13165.11|13165.11|13167.09|13167.09|13167.09|13167.09|13164.43|13164.43|0
1650547980000|2022-04-21 13:33:00|13168.16|13168.16|13169.36|13169.36|13169.36|13169.36|13168.16|13168.16|0
1650547990000|2022-04-21 13:33:10|13171.34|13171.34|13173.31|13173.31|13173.31|13173.31|13171.34|13171.34|0
1650548000000|2022-04-21 13:33:20|13174.92|13174.92|13174.92|13174.92|13174.92|13174.92|13174.92|13174.92|0
1650548010000|2022-04-21 13:33:30|13170.97|13170.97|13169|13169|13170.97|13170.97|13169|13169|0
1650548040000|2022-04-21 13:34:00|13168.16|13168.16|13168.16|13168.16|13168.16|13168.16|13168.16|13168.16|0
1650548050000|2022-04-21 13:34:10|13167.47|13167.47|13166.11|13166.11|13167.47|13167.47|13166.11|13166.11|0
1650548060000|2022-04-21 13:34:20|13166.79|13166.79|13173.4|13173.4|13173.4|13173.4|13166.79|13166.79|0
1650548070000|2022-04-21 13:34:30|13177.35|13177.35|13177.35|13177.35|13177.35|13177.35|13177.35|13177.35|0
1650548100000|2022-04-21 13:35:00|13173.4|13173.4|13173.4|13173.4|13173.4|13173.4|13173.4|13173.4|0
1650548110000|2022-04-21 13:35:10|13174.69|13174.69|13168.76|13168.76|13174.69|13174.69|13168.76|13168.76|0
1650548130000|2022-04-21 13:35:30|13167.56|13167.56|13167.56|13167.56|13167.56|13167.56|13167.56|13167.56|0
1650548140000|2022-04-21 13:35:40|13171.51|13171.51|13171.51|13171.51|13171.51|13171.51|13171.51|13171.51|0
1650548150000|2022-04-21 13:35:50|13169.53|13169.53|13169.53|13169.53|13169.53|13169.53|13169.53|13169.53|0
1650548210000|2022-04-21 13:36:50|13167.93|13167.93|13165.95|13165.95|13167.93|13167.93|13165.95|13165.95|0
1650548220000|2022-04-21 13:37:00|13165.42|13165.42|13167.39|13167.39|13167.39|13167.39|13165.42|13165.42|0
1650548230000|2022-04-21 13:37:10|13165.42|13165.42|13165.42|13165.42|13165.42|13165.42|13165.42|13165.42|0
1650548250000|2022-04-21 13:37:30|13163.44|13163.44|13163.44|13163.44|13163.44|13163.44|13163.44|13163.44|0
1650548260000|2022-04-21 13:37:40|13162.76|13162.76|13163.44|13163.44|13163.44|13163.44|13162.76|13162.76|0
1650548270000|2022-04-21 13:37:50|13165.42|13165.42|13165.42|13165.42|13165.42|13165.42|13165.42|13165.42|0
1650548280000|2022-04-21 13:38:00|13167.39|13167.39|13169.36|13169.36|13169.36|13169.36|13167.39|13167.39|0
1650548290000|2022-04-21 13:38:10|13170.73|13170.73|13170.73|13170.73|13170.73|13170.73|13170.73|13170.73|0
1650548310000|2022-04-21 13:38:30|13170.13|13170.13|13169.53|13169.53|13170.13|13170.13|13169.53|13169.53|0
1650548320000|2022-04-21 13:38:40|13168.16|13168.16|13168.84|13168.84|13168.84|13168.84|13168.16|13168.16|0
1650548330000|2022-04-21 13:38:50|13166.87|13166.87|13166.87|13166.87|13166.87|13166.87|13166.87|13166.87|0
1650548340000|2022-04-21 13:39:00|13166.45|13166.45|13166.45|13166.45|13166.45|13166.45|13166.45|13166.45|0
1650548360000|2022-04-21 13:39:20|13162.5|13162.5|13162.5|13162.5|13162.5|13162.5|13162.5|13162.5|0
1650548370000|2022-04-21 13:39:30|13161.13|13161.13|13161.82|13161.82|13161.82|13161.82|13161.13|13161.13|0
1650548390000|2022-04-21 13:39:50|13163.79|13163.79|13163.79|13163.79|13163.79|13163.79|13163.79|13163.79|0
1650548400000|2022-04-21 13:40:00|13165.76|13165.76|13165.23|13165.23|13165.76|13165.76|13165.23|13165.23|0
1650548410000|2022-04-21 13:40:10|13163.25|13163.25|13161.28|13161.28|13163.25|13163.25|13161.28|13161.28|0
1650548420000|2022-04-21 13:40:20|13160.07|13160.07|13156.46|13156.46|13160.07|13160.07|13156.46|13156.46|0
1650548430000|2022-04-21 13:40:30|13155.86|13155.86|13155.32|13155.32|13155.86|13155.86|13155.32|13155.32|0
1650548450000|2022-04-21 13:40:50|13157.29|13157.29|13157.29|13157.29|13157.29|13157.29|13157.29|13157.29|0
1650548470000|2022-04-21 13:41:10|13157.83|13157.83|13158.9|13158.9|13158.9|13158.9|13157.83|13157.83|0
1650548480000|2022-04-21 13:41:20|13157.83|13157.83|13157.83|13157.83|13157.83|13157.83|13157.83|13157.83|0
1650548490000|2022-04-21 13:41:30|13159.81|13159.81|13161.78|13161.78|13161.78|13161.78|13159.81|13159.81|0
1650548500000|2022-04-21 13:41:40|13162.38|13162.38|13162.38|13162.38|13163.07|13163.07|13162.38|13162.38|0
1650548520000|2022-04-21 13:42:00|13163.75|13163.75|13163.75|13163.75|13163.75|13163.75|13163.75|13163.75|0
1650548530000|2022-04-21 13:42:10|13164.29|13164.29|13165.36|13165.36|13165.36|13165.36|13164.29|13164.29|0
1650548540000|2022-04-21 13:42:20|13167.33|13167.33|13166.8|13166.8|13167.33|13167.33|13166.8|13166.8|0
1650548550000|2022-04-21 13:42:30|13166.26|13166.26|13164.29|13164.29|13166.26|13166.26|13164.29|13164.29|0
1650548560000|2022-04-21 13:42:40|13163.75|13163.75|13163.75|13163.75|13163.75|13163.75|13163.75|13163.75|0
1650548600000|2022-04-21 13:43:20|13163.07|13163.07|13162.38|13162.38|13163.07|13163.07|13162.38|13162.38|0
1650548610000|2022-04-21 13:43:30|13161.7|13161.7|13161.7|13161.7|13161.7|13161.7|13161.7|13161.7|0
1650548620000|2022-04-21 13:43:40|13162.12|13162.12|13162.12|13162.12|13162.12|13162.12|13162.12|13162.12|0
1650548630000|2022-04-21 13:43:50|13160.75|13160.75|13160.75|13160.75|13160.75|13160.75|13160.75|13160.75|0
1650548640000|2022-04-21 13:44:00|13150.88|13150.88|13150.88|13150.88|13150.88|13150.88|13150.88|13150.88|0
1650548660000|2022-04-21 13:44:20|13151.48|13151.48|13149.51|13149.51|13151.48|13151.48|13149.51|13149.51|0
1650548670000|2022-04-21 13:44:30|13147.46|13147.46|13148.06|13148.06|13148.06|13148.06|13147.46|13147.46|0
1650548730000|2022-04-21 13:45:30|13144.79|13144.79|13145.2|13145.2|13145.2|13145.2|13144.79|13144.79|0
1650548740000|2022-04-21 13:45:40|13144|13144|13144|13144|13144|13144|13144|13144|0
1650548750000|2022-04-21 13:45:50|13143.59|13143.59|13143.59|13143.59|13143.59|13143.59|13143.59|13143.59|0
1650548770000|2022-04-21 13:46:10|13142.91|13142.91|13138.57|13138.57|13143.59|13143.59|13138.57|13138.57|0
1650548780000|2022-04-21 13:46:20|13137.88|13137.88|13136.81|13136.81|13137.88|13137.88|13136.81|13136.81|0
1650548790000|2022-04-21 13:46:30|13134.84|13134.84|13134.84|13134.84|13134.84|13134.84|13134.84|13134.84|0
1650548810000|2022-04-21 13:46:50|13138.79|13138.79|13138.79|13138.79|13138.79|13138.79|13138.79|13138.79|0
1650548830000|2022-04-21 13:47:10|13139.32|13139.32|13139.32|13139.32|13139.32|13139.32|13139.32|13139.32|0
1650548850000|2022-04-21 13:47:30|13137.35|13137.35|13137.35|13137.35|13137.35|13137.35|13137.35|13137.35|0
1650548860000|2022-04-21 13:47:40|13139.32|13139.32|13139.32|13139.32|13139.32|13139.32|13139.32|13139.32|0
1650548870000|2022-04-21 13:47:50|13141.3|13141.3|13141.3|13141.3|13141.3|13141.3|13141.3|13141.3|0
1650548880000|2022-04-21 13:48:00|13142.66|13142.66|13141.98|13141.98|13142.66|13142.66|13141.98|13141.98|0
1650548890000|2022-04-21 13:48:10|13141.3|13141.3|13141.3|13141.3|13141.3|13141.3|13141.3|13141.3|0
1650548900000|2022-04-21 13:48:20|13140.76|13140.76|13140.76|13140.76|13140.76|13140.76|13140.76|13140.76|0
1650548920000|2022-04-21 13:48:40|13140.16|13140.16|13139.56|13139.56|13140.16|13140.16|13139.56|13139.56|0
1650548940000|2022-04-21 13:49:00|13139.02|13139.02|13131.19|13131.19|13139.02|13139.02|13130.44|13130.44|0
1650548950000|2022-04-21 13:49:10|13129.83|13129.83|13129.83|13129.83|13129.83|13129.83|13129.83|13129.83|0
1650548970000|2022-04-21 13:49:30|13132.56|13132.56|13131.88|13131.88|13132.56|13132.56|13131.88|13131.88|0
1650549000000|2022-04-21 13:50:00|13132.56|13132.56|13134.32|13134.32|13134.32|13134.32|13132.56|13132.56|0
1650549020000|2022-04-21 13:50:20|13132.34|13132.34|13132.34|13132.34|13132.34|13132.34|13132.34|13132.34|0
1650549040000|2022-04-21 13:50:40|13133.71|13133.71|13133.71|13133.71|13133.71|13133.71|13133.71|13133.71|0
1650549050000|2022-04-21 13:50:50|13135.68|13135.68|13135.68|13135.68|13135.68|13135.68|13135.68|13135.68|0
1650549070000|2022-04-21 13:51:10|13137.66|13137.66|13141.61|13141.61|13141.61|13141.61|13137.66|13137.66|0
1650549100000|2022-04-21 13:51:40|13142.29|13142.29|13142.29|13142.29|13142.29|13142.29|13142.29|13142.29|0
1650549140000|2022-04-21 13:52:20|13141.08|13141.08|13139.72|13139.72|13141.08|13141.08|13139.72|13139.72|0
1650549150000|2022-04-21 13:52:30|13139.03|13139.03|13139.03|13139.03|13139.03|13139.03|13139.03|13139.03|0
1650549170000|2022-04-21 13:52:50|13137.06|13137.06|13137.06|13137.06|13137.06|13137.06|13137.06|13137.06|0
1650549180000|2022-04-21 13:53:00|13135.09|13135.09|13134.48|13134.48|13135.09|13135.09|13134.48|13134.48|0
1650549230000|2022-04-21 13:53:50|13133.25|13133.25|13128.56|13128.56|13134.48|13134.48|13128.56|13128.56|0
1650549240000|2022-04-21 13:54:00|13126.65|13126.65|13126.79|13126.79|13126.79|13126.79|13126.11|13126.11|0
1650549290000|2022-04-21 13:54:50|13118.16|13118.16|13118.84|13118.84|13118.84|13118.84|13118.16|13118.16|0
1650549310000|2022-04-21 13:55:10|13120.05|13120.05|13120.05|13120.05|13120.05|13120.05|13120.05|13120.05|0
1650549330000|2022-04-21 13:55:30|13116.1|13116.1|13116.1|13116.1|13116.1|13116.1|13116.1|13116.1|0
1650549340000|2022-04-21 13:55:40|13118.07|13118.07|13118.07|13118.07|13118.07|13118.07|13118.07|13118.07|0
1650549350000|2022-04-21 13:55:50|13119.44|13119.44|13119.44|13119.44|13119.44|13119.44|13119.44|13119.44|0
1650549410000|2022-04-21 13:56:50|13120.12|13120.12|13119.44|13119.44|13120.12|13120.12|13119.44|13119.44|0
1650549480000|2022-04-21 13:58:00|13118.07|13118.07|13118.07|13118.07|13118.07|13118.07|13118.07|13118.07|0
1650549500000|2022-04-21 13:58:20|13119.44|13119.44|13119.44|13119.44|13119.44|13119.44|13119.44|13119.44|0
1650549580000|2022-04-21 13:59:40|13123.39|13123.39|13123.39|13123.39|13123.39|13123.39|13123.39|13123.39|0
1650549620000|2022-04-21 14:00:20|13124.59|13124.59|13124.59|13124.59|13124.59|13124.59|13124.59|13124.59|0
1650549630000|2022-04-21 14:00:30|13126.57|13126.57|13126.57|13126.57|13126.57|13126.57|13126.57|13126.57|0
1650549640000|2022-04-21 14:00:40|13127.17|13127.17|13127.17|13127.17|13127.17|13127.17|13127.17|13127.17|0
1650549670000|2022-04-21 14:01:10|13129.14|13129.14|13129.14|13129.14|13129.14|13129.14|13129.14|13129.14|0
1650549720000|2022-04-21 14:02:00|13130.41|13130.41|13128.43|13128.43|13130.41|13130.41|13126.46|13126.46|0
1650549740000|2022-04-21 14:02:20|13120.53|13120.53|13119.17|13119.17|13120.53|13120.53|13119.17|13119.17|0
1650549750000|2022-04-21 14:02:30|13118.48|13118.48|13123.11|13123.11|13123.11|13123.11|13115.22|13115.22|0
1650549780000|2022-04-21 14:03:00|13121.14|13121.14|13121.14|13121.14|13121.14|13121.14|13121.14|13121.14|0
1650549790000|2022-04-21 14:03:10|13121.82|13121.82|13124.48|13124.48|13124.48|13124.48|13121.82|13121.82|0
1650549800000|2022-04-21 14:03:20|13123.41|13123.41|13123.41|13123.41|13123.41|13123.41|13123.41|13123.41|0
1650549820000|2022-04-21 14:03:40|13122.73|13122.73|13122.73|13122.73|13122.73|13122.73|13122.73|13122.73|0
1650549840000|2022-04-21 14:04:00|13124.7|13124.7|13124.7|13124.7|13124.7|13124.7|13122.73|13122.73|0
1650549870000|2022-04-21 14:04:30|13124.28|13124.28|13124.28|13124.28|13124.28|13124.28|13124.28|13124.28|0
1650549890000|2022-04-21 14:04:50|13124.7|13124.7|13125.38|13125.38|13125.38|13125.38|13124.7|13124.7|0
1650549900000|2022-04-21 14:05:00|13121.43|13121.43|13121.17|13121.17|13121.43|13121.43|13121.17|13121.17|0
1650549910000|2022-04-21 14:05:10|13122.54|13122.54|13122.54|13122.54|13122.54|13122.54|13122.54|13122.54|0
1650549920000|2022-04-21 14:05:20|13121.86|13121.86|13121.86|13121.86|13121.86|13121.86|13121.86|13121.86|0
1650549950000|2022-04-21 14:05:50|13123.83|13123.83|13123.75|13123.75|13123.83|13123.83|13121.78|13121.78|0
1650549960000|2022-04-21 14:06:00|13127.7|13127.7|13118.44|13118.44|13127.7|13127.7|13118.44|13118.44|0
1650549970000|2022-04-21 14:06:10|13119.81|13119.81|13111.91|13111.91|13119.81|13119.81|13111.91|13111.91|0
1650549980000|2022-04-21 14:06:20|13110.84|13110.84|13110.84|13110.84|13110.84|13110.84|13110.84|13110.84|0
1650549990000|2022-04-21 14:06:30|13110.16|13110.16|13110.16|13110.16|13110.16|13110.16|13110.16|13110.16|0
1650550000000|2022-04-21 14:06:40|13114.1|13114.1|13114.1|13114.1|13114.1|13114.1|13114.1|13114.1|0
1650550020000|2022-04-21 14:07:00|13115.39|13115.39|13115.39|13115.39|13115.39|13115.39|13115.39|13115.39|0
1650550030000|2022-04-21 14:07:10|13115.99|13115.99|13115.99|13115.99|13115.99|13115.99|13115.99|13115.99|0
1650550080000|2022-04-21 14:08:00|13114.02|13114.02|13114.79|13114.79|13117.97|13117.97|13114.02|13114.02|0
1650550090000|2022-04-21 14:08:10|13116.77|13116.77|13118.74|13118.74|13118.74|13118.74|13116.77|13116.77|0
1650550110000|2022-04-21 14:08:30|13118.14|13118.14|13119.34|13119.34|13119.34|13119.34|13118.14|13118.14|0
1650550120000|2022-04-21 14:08:40|13118.92|13118.92|13120.9|13120.9|13120.9|13120.9|13118.92|13118.92|0
1650550140000|2022-04-21 14:09:00|13116.95|13116.95|13114.97|13114.97|13116.95|13116.95|13114.97|13114.97|0
1650550150000|2022-04-21 14:09:10|13116.95|13116.95|13116.95|13116.95|13116.95|13116.95|13116.95|13116.95|0
1650550160000|2022-04-21 14:09:20|13122.87|13122.87|13122.87|13122.87|13122.87|13122.87|13122.87|13122.87|0
1650550180000|2022-04-21 14:09:40|13116.95|13116.95|13116.95|13116.95|13116.95|13116.95|13116.95|13116.95|0
1650550210000|2022-04-21 14:10:10|13116.41|13116.41|13116.41|13116.41|13116.41|13116.41|13116.41|13116.41|0
1650550270000|2022-04-21 14:11:10|13115.73|13115.73|13115.73|13115.73|13115.73|13115.73|13115.73|13115.73|0
1650550280000|2022-04-21 14:11:20|13111.78|13111.78|13118.92|13118.92|13118.92|13118.92|13111.78|13111.78|0
1650550350000|2022-04-21 14:12:30|13116.95|13116.95|13116.95|13116.95|13116.95|13116.95|13116.95|13116.95|0
1650550370000|2022-04-21 14:12:50|13116.27|13116.27|13116.95|13116.95|13116.95|13116.95|13116.27|13116.27|0
1650550380000|2022-04-21 14:13:00|13117.63|13117.63|13117.63|13117.63|13117.63|13117.63|13117.63|13117.63|0
1650550410000|2022-04-21 14:13:30|13115.66|13115.66|13115.66|13115.66|13115.66|13115.66|13115.66|13115.66|0
1650550430000|2022-04-21 14:13:50|13115.06|13115.06|13115.06|13115.06|13115.06|13115.06|13115.06|13115.06|0
1650550440000|2022-04-21 14:14:00|13114.37|13114.37|13114.37|13114.37|13114.37|13114.37|13114.37|13114.37|0
1650550500000|2022-04-21 14:15:00|13115.06|13115.06|13115.66|13115.66|13115.66|13115.66|13115.06|13115.06|0
1650550510000|2022-04-21 14:15:10|13111.71|13111.71|13111.71|13111.71|13111.71|13111.71|13111.71|13111.71|0
1650550520000|2022-04-21 14:15:20|13115.66|13115.66|13115.66|13115.66|13115.66|13115.66|13115.66|13115.66|0
1650550550000|2022-04-21 14:15:50|13115.12|13115.12|13115.12|13115.12|13115.12|13115.12|13115.12|13115.12|0
1650550560000|2022-04-21 14:16:00|13115.81|13115.81|13117.41|13117.41|13117.41|13117.41|13115.81|13115.81|0
1650550570000|2022-04-21 14:16:10|13119.39|13119.39|13119.39|13119.39|13119.39|13119.39|13117.41|13117.41|0
1650550580000|2022-04-21 14:16:20|13123.34|13123.34|13124.7|13124.7|13124.7|13124.7|13123.34|13123.34|0
1650550590000|2022-04-21 14:16:30|13123.86|13123.86|13121.89|13121.89|13123.86|13123.86|13121.89|13121.89|0
1650550600000|2022-04-21 14:16:40|13119.92|13119.92|13119.92|13119.92|13119.92|13119.92|13119.92|13119.92|0
1650550610000|2022-04-21 14:16:50|13120.52|13120.52|13120.52|13120.52|13120.52|13120.52|13120.52|13120.52|0
1650550640000|2022-04-21 14:17:20|13121.05|13121.05|13121.05|13121.05|13121.05|13121.05|13121.05|13121.05|0
1650550650000|2022-04-21 14:17:30|13125|13125|13125|13125|13125|13125|13125|13125|0
1650550660000|2022-04-21 14:17:40|13125.69|13125.69|13125.69|13125.69|13125.69|13125.69|13125.69|13125.69|0
1650550670000|2022-04-21 14:17:50|13126.29|13126.29|13126.29|13126.29|13126.29|13126.29|13126.29|13126.29|0
1650550680000|2022-04-21 14:18:00|13128.26|13128.26|13128.87|13128.87|13128.87|13128.87|13128.26|13128.26|0
1650550690000|2022-04-21 14:18:10|13128.18|13128.18|13128.87|13128.87|13128.87|13128.87|13128.18|13128.18|0
1650550700000|2022-04-21 14:18:20|13128.26|13128.26|13129.94|13129.94|13129.94|13129.94|13128.26|13128.26|0
1650550710000|2022-04-21 14:18:30|13130.47|13130.47|13130.47|13130.47|13130.47|13130.47|13130.47|13130.47|0
1650550750000|2022-04-21 14:19:10|13132.45|13132.45|13132.45|13132.45|13132.45|13132.45|13132.45|13132.45|0
1650550790000|2022-04-21 14:19:50|13126.53|13126.53|13128.5|13128.5|13128.5|13128.5|13126.53|13126.53|0
1650550810000|2022-04-21 14:20:10|13122.58|13122.58|13122.58|13122.58|13122.58|13122.58|13122.58|13122.58|0
1650550850000|2022-04-21 14:20:50|13121.21|13121.21|13113.4|13113.4|13121.21|13121.21|13113.4|13113.4|0
1650550860000|2022-04-21 14:21:00|13115.38|13115.38|13115.38|13115.38|13115.38|13115.38|13115.38|13115.38|0
1650550870000|2022-04-21 14:21:10|13119.33|13119.33|13119.33|13119.33|13119.33|13119.33|13119.33|13119.33|0
1650550880000|2022-04-21 14:21:20|13118.25|13118.25|13117.72|13117.72|13118.25|13118.25|13117.72|13117.72|0
1650550910000|2022-04-21 14:21:50|13117.03|13117.03|13114.46|13114.46|13117.03|13117.03|13114.46|13114.46|0
1650550920000|2022-04-21 14:22:00|13113.22|13113.22|13109.28|13109.28|13113.22|13113.22|13109.28|13109.28|0
1650550930000|2022-04-21 14:22:10|13108.04|13108.04|13105.11|13105.11|13108.04|13108.04|13104.7|13104.7|0
1650550940000|2022-04-21 14:22:20|13109.06|13109.06|13109.06|13109.06|13109.06|13109.06|13109.06|13109.06|0
1650550950000|2022-04-21 14:22:30|13108.38|13108.38|13108.38|13108.38|13108.38|13108.38|13108.38|13108.38|0
1650550960000|2022-04-21 14:22:40|13112.33|13112.33|13114.3|13114.3|13114.3|13114.3|13112.33|13112.33|0
1650550970000|2022-04-21 14:22:50|13113.23|13113.23|13113.23|13113.23|13113.23|13113.23|13113.23|13113.23|0
1650551000000|2022-04-21 14:23:20|13112.63|13112.63|13111.94|13111.94|13112.63|13112.63|13111.26|13111.26|0
1650551040000|2022-04-21 14:24:00|13109.21|13109.21|13107.84|13107.84|13109.21|13109.21|13107.84|13107.84|0
1650551110000|2022-04-21 14:25:10|13107.16|13107.16|13107.84|13107.84|13107.84|13107.84|13107.16|13107.16|0
1650551120000|2022-04-21 14:25:20|13107.16|13107.16|13107.16|13107.16|13107.16|13107.16|13107.16|13107.16|0
1650551130000|2022-04-21 14:25:30|13109.13|13109.13|13109.13|13109.13|13109.13|13109.13|13109.13|13109.13|0
1650551140000|2022-04-21 14:25:40|13108.6|13108.6|13108.6|13108.6|13108.6|13108.6|13108.6|13108.6|0
1650551150000|2022-04-21 14:25:50|13104.65|13104.65|13104.65|13104.65|13104.65|13104.65|13104.65|13104.65|0
1650551210000|2022-04-21 14:26:50|13105.18|13105.18|13103.21|13103.21|13107.16|13107.16|13103.21|13103.21|0
1650551220000|2022-04-21 14:27:00|13105.18|13105.18|13105.18|13105.18|13105.18|13105.18|13105.18|13105.18|0
1650551230000|2022-04-21 14:27:10|13109.13|13109.13|13109.73|13109.73|13109.73|13109.73|13109.13|13109.13|0
1650551240000|2022-04-21 14:27:20|13110.42|13110.42|13111.1|13111.1|13111.1|13111.1|13110.42|13110.42|0
1650551280000|2022-04-21 14:28:00|13111.79|13111.79|13118.84|13118.84|13119.68|13119.68|13111.79|13111.79|0
1650551290000|2022-04-21 14:28:10|13120.21|13120.21|13120.4|13120.4|13120.4|13120.4|13119.8|13119.8|0
1650551300000|2022-04-21 14:28:20|13124.35|13124.35|13124.35|13124.35|13124.35|13124.35|13124.35|13124.35|0
1650551330000|2022-04-21 14:28:50|13123.28|13123.28|13121.3|13121.3|13123.28|13123.28|13121.3|13121.3|0
1650551360000|2022-04-21 14:29:20|13125.25|13125.25|13125.25|13125.25|13125.25|13125.25|13125.25|13125.25|0
1650551370000|2022-04-21 14:29:30|13124.65|13124.65|13124.65|13124.65|13124.65|13124.65|13124.65|13124.65|0
1650551390000|2022-04-21 14:29:50|13125.72|13125.72|13125.72|13125.72|13125.72|13125.72|13125.72|13125.72|0
1650551400000|2022-04-21 14:30:00|13125.12|13125.12|13123.91|13123.91|13125.12|13125.12|13123.91|13123.91|0
1650551410000|2022-04-21 14:30:10|13124.6|13124.6|13124.6|13124.6|13124.6|13124.6|13124.6|13124.6|0
1650551420000|2022-04-21 14:30:20|13126.57|13126.57|13125.28|13125.28|13126.57|13126.57|13124.6|13124.6|0
1650551430000|2022-04-21 14:30:30|13126.49|13126.49|13125.88|13125.88|13126.49|13126.49|13125.88|13125.88|0
1650551440000|2022-04-21 14:30:40|13129.83|13129.83|13131.2|13131.2|13131.2|13131.2|13129.83|13129.83|0
1650551450000|2022-04-21 14:30:50|13133.18|13133.18|13133.18|13133.18|13133.18|13133.18|13133.18|13133.18|0
1650551460000|2022-04-21 14:31:00|13132.49|13132.49|13131.81|13131.81|13132.49|13132.49|13131.81|13131.81|0
1650551470000|2022-04-21 14:31:10|13133.18|13133.18|13133.71|13133.71|13133.71|13133.71|13133.18|13133.18|0
1650551530000|2022-04-21 14:32:10|13131.66|13131.66|13130.29|13130.29|13131.66|13131.66|13130.29|13130.29|0
1650551610000|2022-04-21 14:33:30|13136.22|13136.22|13136.22|13136.22|13136.22|13136.22|13136.22|13136.22|0
1650551630000|2022-04-21 14:33:50|13136.82|13136.82|13136.82|13136.82|13136.82|13136.82|13136.82|13136.82|0
1650551670000|2022-04-21 14:34:30|13134.84|13134.84|13136.63|13136.63|13136.63|13136.63|13134.84|13134.84|0
1650551680000|2022-04-21 14:34:40|13137.32|13137.32|13141.27|13141.27|13141.27|13141.27|13137.32|13137.32|0
1650551690000|2022-04-21 14:34:50|13142.34|13142.34|13142.34|13142.34|13142.34|13142.34|13142.34|13142.34|0
1650551700000|2022-04-21 14:35:00|13144.31|13144.31|13143.66|13143.66|13144.73|13144.73|13143.66|13143.66|0
1650551710000|2022-04-21 14:35:10|13139.71|13139.71|13139.71|13139.71|13139.71|13139.71|13139.03|13139.03|0
1650551740000|2022-04-21 14:35:40|13135.76|13135.76|13135.23|13135.23|13135.76|13135.76|13135.23|13135.23|0
1650551800000|2022-04-21 14:36:40|13134.54|13134.54|13133.94|13133.94|13134.54|13134.54|13133.94|13133.94|0
1650551810000|2022-04-21 14:36:50|13135.14|13135.14|13139.37|13139.37|13139.37|13139.37|13134.73|13134.73|0
1650551820000|2022-04-21 14:37:00|13140.19|13140.19|13136.24|13136.24|13140.19|13140.19|13136.24|13136.24|0
1650551840000|2022-04-21 14:37:20|13132.29|13132.29|13132.29|13132.29|13132.29|13132.29|13132.29|13132.29|0
1650551850000|2022-04-21 14:37:30|13130.92|13130.92|13130.24|13130.24|13130.92|13130.92|13128.87|13128.87|0
1650551860000|2022-04-21 14:37:40|13127.5|13127.5|13125.53|13125.53|13127.5|13127.5|13125.53|13125.53|0
1650551870000|2022-04-21 14:37:50|13127.5|13127.5|13129.89|13129.89|13129.89|13129.89|13127.5|13127.5|0
1650551880000|2022-04-21 14:38:00|13131.86|13131.86|13131.86|13131.86|13131.86|13131.86|13131.86|13131.86|0
1650551920000|2022-04-21 14:38:40|13129.89|13129.89|13129.89|13129.89|13129.89|13129.89|13129.89|13129.89|0
1650551950000|2022-04-21 14:39:10|13127.92|13127.92|13127.92|13127.92|13127.92|13127.92|13127.92|13127.92|0
1650551960000|2022-04-21 14:39:20|13128.6|13128.6|13126.62|13126.62|13128.6|13128.6|13126.62|13126.62|0
1650551970000|2022-04-21 14:39:30|13127.31|13127.31|13126.49|13126.49|13127.31|13127.31|13126.49|13126.49|0
1650551980000|2022-04-21 14:39:40|13126.9|13126.9|13130.85|13130.85|13130.85|13130.85|13126.9|13126.9|0
1650551990000|2022-04-21 14:39:50|13134.8|13134.8|13130.85|13130.85|13134.8|13134.8|13130.85|13130.85|0
1650552000000|2022-04-21 14:40:00|13132.82|13132.82|13132.82|13132.82|13132.82|13132.82|13132.82|13132.82|0
1650552030000|2022-04-21 14:40:30|13128.87|13128.87|13130.85|13130.85|13130.85|13130.85|13128.87|13128.87|0
1650552040000|2022-04-21 14:40:40|13129.48|13129.48|13126.82|13126.82|13130.16|13130.16|13126.82|13126.82|0
1650552050000|2022-04-21 14:40:50|13128.87|13128.87|13128.87|13128.87|13128.87|13128.87|13128.87|13128.87|0
1650552060000|2022-04-21 14:41:00|13128.19|13128.19|13126.21|13126.21|13128.19|13128.19|13126.21|13126.21|0
1650552070000|2022-04-21 14:41:10|13125.68|13125.68|13125.68|13125.68|13125.68|13125.68|13125.68|13125.68|0
1650552090000|2022-04-21 14:41:30|13124.61|13124.61|13123.53|13123.53|13124.61|13124.61|13123.53|13123.53|0
1650552100000|2022-04-21 14:41:40|13121.56|13121.56|13121.56|13121.56|13121.56|13121.56|13121.56|13121.56|0
1650552110000|2022-04-21 14:41:50|13120.87|13120.87|13120.87|13120.87|13120.87|13120.87|13120.87|13120.87|0
1650552130000|2022-04-21 14:42:10|13124.82|13124.82|13124.82|13124.82|13124.82|13124.82|13124.82|13124.82|0
1650552150000|2022-04-21 14:42:30|13126.43|13126.43|13126.43|13126.43|13126.43|13126.43|13126.43|13126.43|0
1650552160000|2022-04-21 14:42:40|13126.97|13126.97|13126.97|13126.97|13126.97|13126.97|13126.97|13126.97|0
1650552180000|2022-04-21 14:43:00|13126.43|13126.43|13125.9|13125.9|13126.43|13126.43|13125.9|13125.9|0
1650552190000|2022-04-21 14:43:10|13123.92|13123.92|13123.24|13123.24|13123.92|13123.92|13123.24|13123.24|0
1650552200000|2022-04-21 14:43:20|13123.77|13123.77|13119.29|13119.29|13123.77|13123.77|13119.29|13119.29|0
1650552210000|2022-04-21 14:43:30|13118.75|13118.75|13118.75|13118.75|13118.75|13118.75|13118.22|13118.22|0
1650552220000|2022-04-21 14:43:40|13118.15|13118.15|13117.47|13117.47|13118.15|13118.15|13117.47|13117.47|0
1650552240000|2022-04-21 14:44:00|13119.44|13119.44|13119.44|13119.44|13119.44|13119.44|13119.44|13119.44|0
1650552260000|2022-04-21 14:44:20|13120.81|13120.81|13120.81|13120.81|13120.81|13120.81|13120.81|13120.81|0
1650552270000|2022-04-21 14:44:30|13119.97|13119.97|13119.97|13119.97|13119.97|13119.97|13119.97|13119.97|0
1650552280000|2022-04-21 14:44:40|13119.28|13119.28|13113.36|13113.36|13119.28|13119.28|13113.36|13113.36|0
1650552290000|2022-04-21 14:44:50|13114.73|13114.73|13114.73|13114.73|13114.73|13114.73|13114.73|13114.73|0
1650552370000|2022-04-21 14:46:10|13114.32|13114.32|13114.32|13114.32|13114.32|13114.32|13114.32|13114.32|0
1650552390000|2022-04-21 14:46:30|13112.34|13112.34|13112.34|13112.34|13112.34|13112.34|13112.34|13112.34|0
1650552400000|2022-04-21 14:46:40|13111.81|13111.81|13112.96|13112.96|13113.37|13113.37|13111.4|13111.4|0
1650552440000|2022-04-21 14:47:20|13114.93|13114.93|13112.96|13112.96|13114.93|13114.93|13112.96|13112.96|0
1650552480000|2022-04-21 14:48:00|13110.99|13110.99|13110.99|13110.99|13110.99|13110.99|13110.99|13110.99|0
1650552490000|2022-04-21 14:48:10|13109.91|13109.91|13109.91|13109.91|13109.91|13109.91|13109.91|13109.91|0
1650552510000|2022-04-21 14:48:30|13109.5|13109.5|13109.5|13109.5|13109.5|13109.5|13109.5|13109.5|0
1650552520000|2022-04-21 14:48:40|13106.77|13106.77|13106.08|13106.08|13106.77|13106.77|13106.08|13106.08|0
1650552530000|2022-04-21 14:48:50|13105.48|13105.48|13106.85|13106.85|13106.85|13106.85|13105.48|13105.48|0
1650552540000|2022-04-21 14:49:00|13096.98|13096.98|13096.98|13096.98|13096.98|13096.98|13096.98|13096.98|0
1650552550000|2022-04-21 14:49:10|13098.34|13098.34|13096.37|13096.37|13098.34|13098.34|13096.37|13096.37|0
1650552560000|2022-04-21 14:49:20|13095.83|13095.83|13097.81|13097.81|13097.81|13097.81|13095.83|13095.83|0
1650552570000|2022-04-21 14:49:30|13097.27|13097.27|13095.9|13095.9|13097.27|13097.27|13095.9|13095.9|0
1650552600000|2022-04-21 14:50:00|13099.85|13099.85|13099.85|13099.85|13099.85|13099.85|13099.85|13099.85|0
1650552630000|2022-04-21 14:50:30|13100.54|13100.54|13104.49|13104.49|13104.49|13104.49|13100.54|13100.54|0
1650552660000|2022-04-21 14:51:00|13105.17|13105.17|13105.17|13105.17|13105.17|13105.17|13105.17|13105.17|0
1650552670000|2022-04-21 14:51:10|13104.76|13104.76|13104.76|13104.76|13104.76|13104.76|13104.76|13104.76|0
1650552680000|2022-04-21 14:51:20|13102.35|13102.35|13102.35|13102.35|13102.35|13102.35|13102.35|13102.35|0
1650552690000|2022-04-21 14:51:30|13104.32|13104.32|13104.32|13104.32|13104.32|13104.32|13104.32|13104.32|0
1650552700000|2022-04-21 14:51:40|13103.25|13103.25|13103.25|13103.25|13103.25|13103.25|13103.25|13103.25|0
1650552770000|2022-04-21 14:52:50|13104.51|13104.51|13104.51|13104.51|13104.51|13104.51|13104.51|13104.51|0
1650552780000|2022-04-21 14:53:00|13106.49|13106.49|13106.49|13106.49|13106.49|13106.49|13106.49|13106.49|0
1650552820000|2022-04-21 14:53:40|13106.91|13106.91|13106.91|13106.91|13106.91|13106.91|13106.91|13106.91|0
1650552830000|2022-04-21 14:53:50|13106.22|13106.22|13108.88|13108.88|13108.88|13108.88|13106.22|13106.22|0
1650552850000|2022-04-21 14:54:10|13106.91|13106.91|13106.91|13106.91|13106.91|13106.91|13106.91|13106.91|0
1650552860000|2022-04-21 14:54:20|13107.59|13107.59|13107.59|13107.59|13107.59|13107.59|13107.59|13107.59|0
1650552870000|2022-04-21 14:54:30|13108.27|13108.27|13108.27|13108.27|13108.27|13108.27|13108.27|13108.27|0
1650552900000|2022-04-21 14:55:00|13112.22|13112.22|13110.25|13110.25|13112.22|13112.22|13110.25|13110.25|0
1650552920000|2022-04-21 14:55:20|13112.22|13112.22|13112.22|13112.22|13112.22|13112.22|13112.22|13112.22|0
1650552930000|2022-04-21 14:55:30|13114.2|13114.2|13114.2|13114.2|13114.2|13114.2|13114.2|13114.2|0
1650552990000|2022-04-21 14:56:30|13113.51|13113.51|13114.2|13114.2|13114.2|13114.2|13113.51|13113.51|0
1650553000000|2022-04-21 14:56:40|13113.66|13113.66|13114.87|13114.87|13114.87|13114.87|13113.66|13113.66|0
1650553010000|2022-04-21 14:56:50|13118.81|13118.81|13116.84|13116.84|13118.81|13118.81|13116.84|13116.84|0
1650553030000|2022-04-21 14:57:10|13114.87|13114.87|13114.87|13114.87|13114.87|13114.87|13114.87|13114.87|0
1650553050000|2022-04-21 14:57:30|13110.92|13110.92|13110.92|13110.92|13110.92|13110.92|13110.92|13110.92|0
1650553070000|2022-04-21 14:57:50|13112.28|13112.28|13112.28|13112.28|13112.28|13112.28|13112.28|13112.28|0
1650553080000|2022-04-21 14:58:00|13110.31|13110.31|13110.31|13110.31|13110.31|13110.31|13110.31|13110.31|0
1650553090000|2022-04-21 14:58:10|13109.1|13109.1|13109.1|13109.1|13109.1|13109.1|13109.1|13109.1|0
1650553100000|2022-04-21 14:58:20|13108.26|13108.26|13108.41|13108.41|13108.95|13108.95|13108.26|13108.26|0
1650553110000|2022-04-21 14:58:30|13107.87|13107.87|13107.87|13107.87|13107.87|13107.87|13107.87|13107.87|0
1650553120000|2022-04-21 14:58:40|13108.41|13108.41|13108.41|13108.41|13108.41|13108.41|13108.41|13108.41|0
1650553130000|2022-04-21 14:58:50|13107.81|13107.81|13107.12|13107.12|13107.81|13107.81|13106.44|13106.44|0
1650553150000|2022-04-21 14:59:10|13107.66|13107.66|13107.66|13107.66|13107.66|13107.66|13107.66|13107.66|0
1650553180000|2022-04-21 14:59:40|13105.69|13105.69|13106.37|13106.37|13106.37|13106.37|13105.69|13105.69|0
1650553190000|2022-04-21 14:59:50|13106.91|13106.91|13106.91|13106.91|13106.91|13106.91|13106.91|13106.91|0
1650553210000|2022-04-21 15:00:10|13106.22|13106.22|13105.54|13105.54|13106.22|13106.22|13104.86|13104.86|0
1650553220000|2022-04-21 15:00:20|13107.51|13107.51|13107.51|13107.51|13107.51|13107.51|13107.51|13107.51|0
1650553270000|2022-04-21 15:01:10|13103.56|13103.56|13103.56|13103.56|13103.56|13103.56|13103.56|13103.56|0
1650553310000|2022-04-21 15:01:50|13104.39|13104.39|13106.36|13106.36|13106.36|13106.36|13104.39|13104.39|0
1650553320000|2022-04-21 15:02:00|13104.39|13104.39|13106.36|13106.36|13106.36|13106.36|13104.39|13104.39|0
1650553350000|2022-04-21 15:02:30|13108.34|13108.34|13110.31|13110.31|13110.31|13110.31|13108.34|13108.34|0
1650553360000|2022-04-21 15:02:40|13114.26|13114.26|13114.26|13114.26|13114.26|13114.26|13114.26|13114.26|0
1650553370000|2022-04-21 15:02:50|13110.31|13110.31|13111.13|13111.13|13111.13|13111.13|13110.31|13110.31|0
1650553380000|2022-04-21 15:03:00|13109.16|13109.16|13111.43|13111.43|13111.43|13111.43|13109.16|13109.16|0
1650553390000|2022-04-21 15:03:10|13112.51|13112.51|13112.51|13112.51|13112.51|13112.51|13112.51|13112.51|0
1650553400000|2022-04-21 15:03:20|13113.87|13113.87|13113.87|13113.87|13113.87|13113.87|13113.87|13113.87|0
1650553410000|2022-04-21 15:03:30|13113.27|13113.27|13113.27|13113.27|13113.27|13113.27|13113.27|13113.27|0
1650553450000|2022-04-21 15:04:10|13113.68|13113.68|13113.08|13113.08|13113.68|13113.68|13113.08|13113.08|0
1650553490000|2022-04-21 15:04:50|13115.05|13115.05|13115.05|13115.05|13115.05|13115.05|13115.05|13115.05|0
1650553500000|2022-04-21 15:05:00|13115.74|13115.74|13115.74|13115.74|13115.74|13115.74|13115.74|13115.74|0
1650553510000|2022-04-21 15:05:10|13114.66|13114.66|13114.66|13114.66|13114.66|13114.66|13114.66|13114.66|0
1650553520000|2022-04-21 15:05:20|13113.98|13113.98|13113.98|13113.98|13113.98|13113.98|13113.98|13113.98|0
1650553530000|2022-04-21 15:05:30|13113.3|13113.3|13108.66|13108.66|13113.3|13113.3|13108.66|13108.66|0
1650553540000|2022-04-21 15:05:40|13107.3|13107.3|13107.3|13107.3|13107.3|13107.3|13107.3|13107.3|0
1650553560000|2022-04-21 15:06:00|13106.89|13106.89|13106.2|13106.2|13106.89|13106.89|13106.2|13106.2|0
1650553570000|2022-04-21 15:06:10|13105.52|13105.52|13105.52|13105.52|13105.52|13105.52|13105.52|13105.52|0
1650553580000|2022-04-21 15:06:20|13103.55|13103.55|13103.55|13103.55|13103.55|13103.55|13103.55|13103.55|0
1650553590000|2022-04-21 15:06:30|13109.47|13109.47|13109.47|13109.47|13109.47|13109.47|13109.47|13109.47|0
1650553600000|2022-04-21 15:06:40|13110.15|13110.15|13108.95|13108.95|13110.15|13110.15|13108.95|13108.95|0
1650553630000|2022-04-21 15:07:10|13110.21|13110.21|13110.21|13110.21|13110.21|13110.21|13110.21|13110.21|0
1650553640000|2022-04-21 15:07:20|13114.16|13114.16|13116.13|13116.13|13116.13|13116.13|13114.16|13114.16|0
1650553670000|2022-04-21 15:07:50|13114.16|13114.16|13114.16|13114.16|13114.16|13114.16|13114.16|13114.16|0
1650553680000|2022-04-21 15:08:00|13112.18|13112.18|13113.26|13113.26|13113.26|13113.26|13112.18|13112.18|0
1650553700000|2022-04-21 15:08:20|13115.23|13115.23|13118.16|13118.16|13118.16|13118.16|13115.23|13115.23|0
1650553710000|2022-04-21 15:08:30|13119.53|13119.53|13119.53|13119.53|13119.53|13119.53|13119.53|13119.53|0
1650553720000|2022-04-21 15:08:40|13120.13|13120.13|13120.13|13120.13|13120.13|13120.13|13120.13|13120.13|0
1650553740000|2022-04-21 15:09:00|13124.08|13124.08|13120.13|13120.13|13124.08|13124.08|13120.13|13120.13|0
1650553750000|2022-04-21 15:09:10|13118.16|13118.16|13118.84|13118.84|13118.84|13118.84|13118.16|13118.16|0
1650553760000|2022-04-21 15:09:20|13116.87|13116.87|13116.87|13116.87|13116.87|13116.87|13116.87|13116.87|0
1650553770000|2022-04-21 15:09:30|13117.94|13117.94|13119.91|13119.91|13119.91|13119.91|13117.94|13117.94|0
1650553780000|2022-04-21 15:09:40|13120.6|13120.6|13121.28|13121.28|13121.28|13121.28|13120.6|13120.6|0
1650553790000|2022-04-21 15:09:50|13125.23|13125.23|13125.23|13125.23|13125.23|13125.23|13125.23|13125.23|0
1650553800000|2022-04-21 15:10:00|13126.46|13126.46|13128.43|13128.43|13128.43|13128.43|13126.46|13126.46|0
1650553840000|2022-04-21 15:10:40|13129.12|13129.12|13129.8|13129.8|13129.8|13129.8|13129.12|13129.12|0
1650553850000|2022-04-21 15:10:50|13130.4|13130.4|13130.4|13130.4|13130.4|13130.4|13130.4|13130.4|0
1650553860000|2022-04-21 15:11:00|13131.25|13131.25|13130.4|13130.4|13131.25|13131.25|13130.4|13130.4|0
1650553880000|2022-04-21 15:11:20|13131.77|13131.77|13131.77|13131.77|13131.77|13131.77|13131.77|13131.77|0
1650553890000|2022-04-21 15:11:30|13133.75|13133.75|13133.75|13133.75|13133.75|13133.75|13133.75|13133.75|0
1650553900000|2022-04-21 15:11:40|13135.72|13135.72|13135.72|13135.72|13135.72|13135.72|13135.72|13135.72|0
1650553910000|2022-04-21 15:11:50|13133.75|13133.75|13133.75|13133.75|13133.75|13133.75|13133.75|13133.75|0
1650553930000|2022-04-21 15:12:10|13134.59|13134.59|13134.59|13134.59|13134.59|13134.59|13134.59|13134.59|0
1650553950000|2022-04-21 15:12:30|13136.56|13136.56|13136.56|13136.56|13136.56|13136.56|13136.56|13136.56|0
1650553970000|2022-04-21 15:12:50|13138.54|13138.54|13144.46|13144.46|13144.46|13144.46|13138.54|13138.54|0
1650553990000|2022-04-21 15:13:10|13142.49|13142.49|13142.49|13142.49|13142.49|13142.49|13142.49|13142.49|0
1650554000000|2022-04-21 15:13:20|13146.43|13146.43|13144.46|13144.46|13146.43|13146.43|13144.46|13144.46|0
1650554050000|2022-04-21 15:14:10|13140.51|13140.51|13140.51|13140.51|13140.51|13140.51|13140.51|13140.51|0
1650554060000|2022-04-21 15:14:20|13141.19|13141.19|13141.19|13141.19|13141.19|13141.19|13141.19|13141.19|0
1650554090000|2022-04-21 15:14:50|13145.14|13145.14|13146.52|13146.52|13146.52|13146.52|13144.54|13144.54|0
1650554100000|2022-04-21 15:15:00|13142.57|13142.57|13142.57|13142.57|13142.57|13142.57|13142.57|13142.57|0
1650554130000|2022-04-21 15:15:30|13140.59|13140.59|13140.59|13140.59|13140.59|13140.59|13140.59|13140.59|0
1650554140000|2022-04-21 15:15:40|13139.52|13139.52|13139.52|13139.52|13139.52|13139.52|13139.52|13139.52|0
1650554160000|2022-04-21 15:16:00|13138.84|13138.84|13138.15|13138.15|13138.84|13138.84|13138.15|13138.15|0
1650554170000|2022-04-21 15:16:10|13140.13|13140.13|13139.98|13139.98|13140.66|13140.66|13139.98|13139.98|0
1650554190000|2022-04-21 15:16:30|13138.72|13138.72|13139.56|13139.56|13139.56|13139.56|13138.72|13138.72|0
1650554200000|2022-04-21 15:16:40|13138.96|13138.96|13138.96|13138.96|13138.96|13138.96|13138.96|13138.96|0
1650554210000|2022-04-21 15:16:50|13139.64|13139.64|13138.96|13138.96|13139.64|13139.64|13138.96|13138.96|0
1650554220000|2022-04-21 15:17:00|13140.93|13140.93|13140.93|13140.93|13140.93|13140.93|13140.93|13140.93|0
1650554230000|2022-04-21 15:17:10|13141.75|13141.75|13139.78|13139.78|13141.75|13141.75|13139.78|13139.78|0
1650554240000|2022-04-21 15:17:20|13137.8|13137.8|13137.8|13137.8|13137.8|13137.8|13137.8|13137.8|0
1650554290000|2022-04-21 15:18:10|13138.22|13138.22|13136.25|13136.25|13138.22|13138.22|13136.25|13136.25|0
1650554310000|2022-04-21 15:18:30|13134.27|13134.27|13132.3|13132.3|13134.27|13134.27|13132.3|13132.3|0
1650554320000|2022-04-21 15:18:40|13132.98|13132.98|13132.98|13132.98|13132.98|13132.98|13132.98|13132.98|0
1650554360000|2022-04-21 15:19:20|13132.3|13132.3|13132.3|13132.3|13132.3|13132.3|13132.3|13132.3|0
1650554380000|2022-04-21 15:19:40|13134.27|13134.27|13134.27|13134.27|13134.27|13134.27|13134.27|13134.27|0
1650554400000|2022-04-21 15:20:00|13134.96|13134.96|13134.96|13134.96|13134.96|13134.96|13134.96|13134.96|0
1650554410000|2022-04-21 15:20:10|13135.49|13135.49|13135.49|13135.49|13135.49|13135.49|13135.49|13135.49|0
1650554420000|2022-04-21 15:20:20|13133.52|13133.52|13133.52|13133.52|13133.52|13133.52|13133.52|13133.52|0
1650554430000|2022-04-21 15:20:30|13132.98|13132.98|13132.98|13132.98|13132.98|13132.98|13132.98|13132.98|0
1650554450000|2022-04-21 15:20:50|13132.3|13132.3|13132.98|13132.98|13132.98|13132.98|13132.3|13132.3|0
1650554460000|2022-04-21 15:21:00|13132.3|13132.3|13134.27|13134.27|13134.27|13134.27|13132.3|13132.3|0
1650554470000|2022-04-21 15:21:10|13133.59|13133.59|13132.91|13132.91|13133.59|13133.59|13132.91|13132.91|0
1650554480000|2022-04-21 15:21:20|13130.93|13130.93|13130.93|13130.93|13130.93|13130.93|13130.93|13130.93|0
1650554490000|2022-04-21 15:21:30|13131.62|13131.62|13133.25|13133.25|13133.25|13133.25|13130.25|13130.25|0
1650554500000|2022-04-21 15:21:40|13132.56|13132.56|13128.08|13128.08|13133.93|13133.93|13127.39|13127.39|0
1650554510000|2022-04-21 15:21:50|13128.76|13128.76|13135.45|13135.45|13135.45|13135.45|13128.76|13128.76|0
1650554520000|2022-04-21 15:22:00|13136.13|13136.13|13132.18|13132.18|13136.13|13136.13|13132.18|13132.18|0
1650554530000|2022-04-21 15:22:10|13132.86|13132.86|13132.86|13132.86|13132.86|13132.86|13132.86|13132.86|0
1650554540000|2022-04-21 15:22:20|13132.04|13132.04|13132.04|13132.04|13132.04|13132.04|13132.04|13132.04|0
1650554550000|2022-04-21 15:22:30|13131.2|13131.2|13131.2|13131.2|13131.2|13131.2|13131.2|13131.2|0
1650554560000|2022-04-21 15:22:40|13127.25|13127.25|13125.2|13125.2|13127.25|13127.25|13125.2|13125.2|0
1650554570000|2022-04-21 15:22:50|13125.89|13125.89|13125.89|13125.89|13125.89|13125.89|13125.89|13125.89|0
1650554590000|2022-04-21 15:23:10|13127.57|13127.57|13125.59|13125.59|13127.57|13127.57|13125.59|13125.59|0
1650554620000|2022-04-21 15:23:40|13126|13126|13126|13126|13126|13126|13126|13126|0
1650554640000|2022-04-21 15:24:00|13127.98|13127.98|13128.4|13128.4|13128.4|13128.4|13127.98|13127.98|0
1650554650000|2022-04-21 15:24:10|13127.98|13127.98|13130.31|13130.31|13130.31|13130.31|13127.98|13127.98|0
1650554690000|2022-04-21 15:24:50|13132.29|13132.29|13132.97|13132.97|13132.97|13132.97|13132.29|13132.29|0
1650554700000|2022-04-21 15:25:00|13132.43|13132.43|13130.46|13130.46|13132.43|13132.43|13130.46|13130.46|0
1650554710000|2022-04-21 15:25:10|13129.77|13129.77|13129.77|13129.77|13129.77|13129.77|13129.77|13129.77|0
1650554720000|2022-04-21 15:25:20|13131.14|13131.14|13125.83|13125.83|13131.14|13131.14|13125.83|13125.83|0
1650554730000|2022-04-21 15:25:30|13126.51|13126.51|13126.51|13126.51|13127.88|13127.88|13125.91|13125.91|0
1650554750000|2022-04-21 15:25:50|13127.88|13127.88|13130.46|13130.46|13130.46|13130.46|13127.88|13127.88|0
1650554760000|2022-04-21 15:26:00|13129.86|13129.86|13129.86|13129.86|13129.86|13129.86|13129.86|13129.86|0
1650554770000|2022-04-21 15:26:10|13131.83|13131.83|13129.86|13129.86|13131.83|13131.83|13129.86|13129.86|0
1650554780000|2022-04-21 15:26:20|13130.54|13130.54|13130.54|13130.54|13130.54|13130.54|13130.54|13130.54|0
1650554790000|2022-04-21 15:26:30|13130|13130|13133.18|13133.18|13133.18|13133.18|13130|13130|0
1650554800000|2022-04-21 15:26:40|13135.16|13135.16|13135.16|13135.16|13135.16|13135.16|13135.16|13135.16|0
1650554820000|2022-04-21 15:27:00|13134.55|13134.55|13132.58|13132.58|13134.55|13134.55|13132.58|13132.58|0
1650554840000|2022-04-21 15:27:20|13131.76|13131.76|13131.76|13131.76|13131.76|13131.76|13131.76|13131.76|0
1650554850000|2022-04-21 15:27:30|13133.73|13133.73|13133.73|13133.73|13133.73|13133.73|13133.73|13133.73|0
1650554860000|2022-04-21 15:27:40|13131.76|13131.76|13131.76|13131.76|13131.76|13131.76|13131.76|13131.76|0
1650554880000|2022-04-21 15:28:00|13132.29|13132.29|13133.58|13133.58|13133.58|13133.58|13131.76|13131.76|0
1650554890000|2022-04-21 15:28:10|13134.4|13134.4|13134.4|13134.4|13134.4|13134.4|13134.4|13134.4|0
1650554900000|2022-04-21 15:28:20|13133.87|13133.87|13133.87|13133.87|13133.87|13133.87|13133.87|13133.87|0
1650554910000|2022-04-21 15:28:30|13132.5|13132.5|13132.5|13132.5|13132.5|13132.5|13132.5|13132.5|0
1650554920000|2022-04-21 15:28:40|13134.47|13134.47|13133.21|13133.21|13134.47|13134.47|13133.21|13133.21|0
1650554930000|2022-04-21 15:28:50|13134.47|13134.47|13133.21|13133.21|13134.47|13134.47|13133.21|13133.21|0
1650554940000|2022-04-21 15:29:00|13132.53|13132.53|13132.53|13132.53|13132.53|13132.53|13132.53|13132.53|0
1650554950000|2022-04-21 15:29:10|13128.58|13128.58|13129.26|13129.26|13129.26|13129.26|13126.53|13126.53|0
1650554960000|2022-04-21 15:29:20|13128.44|13128.44|13128.98|13128.98|13128.98|13128.98|13128.44|13128.44|0
1650554970000|2022-04-21 15:29:30|13129.66|13129.66|13130.97|13130.97|13130.97|13130.97|13127.69|13127.69|0
1650554980000|2022-04-21 15:29:40|13131.66|13131.66|13137.94|13137.94|13139.62|13139.62|13131.66|13131.66|0
1650554990000|2022-04-21 15:29:50|13136.86|13136.86|13136.58|13136.58|13136.86|13136.86|13130.94|13130.94|0
1650611700000|2022-04-22 07:15:00|13080.09|13080.09|13080.09|13080.09|13080.09|13080.09|13080.09|13080.09|0
1650611710000|2022-04-22 07:15:10|13087.99|13087.99|13093.7|13093.7|13093.7|13093.7|13087.99|13087.99|0
1650611730000|2022-04-22 07:15:30|13092.33|13092.33|13093.4|13093.4|13093.4|13093.4|13092.33|13092.33|0
1650611760000|2022-04-22 07:16:00|13094.09|13094.09|13094.09|13094.09|13094.09|13094.09|13094.09|13094.09|0
1650611770000|2022-04-22 07:16:10|13090.14|13090.14|13090.14|13090.14|13090.14|13090.14|13090.14|13090.14|0
1650611780000|2022-04-22 07:16:20|13089.06|13089.06|13089.06|13089.06|13089.06|13089.06|13089.06|13089.06|0
1650611790000|2022-04-22 07:16:30|13085.12|13085.12|13085.54|13085.54|13085.54|13085.54|13085.12|13085.12|0
1650611800000|2022-04-22 07:16:40|13083.56|13083.56|13081.59|13081.59|13083.56|13083.56|13081.59|13081.59|0
1650611830000|2022-04-22 07:17:10|13082.27|13082.27|13082.27|13082.27|13082.27|13082.27|13082.27|13082.27|0
1650611840000|2022-04-22 07:17:20|13084.32|13084.32|13084.32|13084.32|13084.32|13084.32|13084.32|13084.32|0
1650611850000|2022-04-22 07:17:30|13083.64|13083.64|13083.64|13083.64|13083.64|13083.64|13083.64|13083.64|0
1650611880000|2022-04-22 07:18:00|13085.69|13085.69|13086.1|13086.1|13086.1|13086.1|13085.69|13085.69|0
1650611930000|2022-04-22 07:18:50|13080.94|13080.94|13086.86|13086.86|13086.86|13086.86|13080.94|13080.94|0
1650611940000|2022-04-22 07:19:00|13082.91|13082.91|13084.28|13084.28|13084.28|13084.28|13082.91|13082.91|0
1650611950000|2022-04-22 07:19:10|13076.38|13076.38|13075.77|13075.77|13076.38|13076.38|13074.4|13074.4|0
1650611960000|2022-04-22 07:19:20|13076.37|13076.37|13080.32|13080.32|13080.32|13080.32|13076.37|13076.37|0
1650611990000|2022-04-22 07:19:50|13082.37|13082.37|13094.22|13094.22|13094.22|13094.22|13082.37|13082.37|0
1650612000000|2022-04-22 07:20:00|13088.3|13088.3|13088.3|13088.3|13088.3|13088.3|13088.3|13088.3|0
1650612010000|2022-04-22 07:20:10|13087.61|13087.61|13087.61|13087.61|13087.61|13087.61|13087.61|13087.61|0
1650612030000|2022-04-22 07:20:30|13093.08|13093.08|13093.08|13093.08|13093.08|13093.08|13093.08|13093.08|0
1650612050000|2022-04-22 07:20:50|13094.32|13094.32|13094.32|13094.32|13094.32|13094.32|13094.32|13094.32|0
1650612060000|2022-04-22 07:21:00|13084.44|13084.44|13081.02|13081.02|13084.44|13084.44|13081.02|13081.02|0
1650612070000|2022-04-22 07:21:10|13086.95|13086.95|13086.95|13086.95|13086.95|13086.95|13086.95|13086.95|0
1650612090000|2022-04-22 07:21:30|13088.32|13088.32|13088.32|13088.32|13088.32|13088.32|13088.32|13088.32|0
1650612100000|2022-04-22 07:21:40|13086.34|13086.34|13086.34|13086.34|13086.34|13086.34|13086.34|13086.34|0
1650612120000|2022-04-22 07:22:00|13084.29|13084.29|13084.29|13084.29|13084.29|13084.29|13084.29|13084.29|0
1650612160000|2022-04-22 07:22:40|13084.97|13084.97|13087.71|13087.71|13087.71|13087.71|13084.97|13084.97|0
1650612170000|2022-04-22 07:22:50|13085.66|13085.66|13085.66|13085.66|13085.66|13085.66|13085.66|13085.66|0
1650612210000|2022-04-22 07:23:30|13085.12|13085.12|13086.73|13086.73|13086.73|13086.73|13085.12|13085.12|0
1650612220000|2022-04-22 07:23:40|13083.31|13083.31|13079.36|13079.36|13083.31|13083.31|13079.36|13079.36|0
1650612230000|2022-04-22 07:23:50|13091.21|13091.21|13091.21|13091.21|13091.21|13091.21|13091.21|13091.21|0
1650612240000|2022-04-22 07:24:00|13093.18|13093.18|13093.18|13093.18|13093.18|13093.18|13093.18|13093.18|0
1650612250000|2022-04-22 07:24:10|13092.5|13092.5|13092.5|13092.5|13092.5|13092.5|13092.5|13092.5|0
1650612260000|2022-04-22 07:24:20|13091.82|13091.82|13087.87|13087.87|13091.82|13091.82|13087.87|13087.87|0
1650612270000|2022-04-22 07:24:30|13088.4|13088.4|13093.26|13093.26|13093.26|13093.26|13087.33|13087.33|0
1650612280000|2022-04-22 07:24:40|13092.02|13092.02|13092.02|13092.02|13092.02|13092.02|13092.02|13092.02|0
1650612320000|2022-04-22 07:25:20|13093.63|13093.63|13093.63|13093.63|13093.63|13093.63|13093.63|13093.63|0
1650612350000|2022-04-22 07:25:50|13085.73|13085.73|13085.73|13085.73|13085.73|13085.73|13085.73|13085.73|0
1650612360000|2022-04-22 07:26:00|13083|13083|13082.4|13082.4|13083|13083|13082.4|13082.4|0
1650612370000|2022-04-22 07:26:10|13086.35|13086.35|13092.06|13092.06|13092.06|13092.06|13086.35|13086.35|0
1650612380000|2022-04-22 07:26:20|13091.37|13091.37|13091.37|13091.37|13091.37|13091.37|13091.37|13091.37|0
1650612390000|2022-04-22 07:26:30|13083.47|13083.47|13083.47|13083.47|13083.47|13083.47|13083.47|13083.47|0
1650612430000|2022-04-22 07:27:10|13088.94|13088.94|13088.94|13088.94|13088.94|13088.94|13088.94|13088.94|0
1650612440000|2022-04-22 07:27:20|13086.97|13086.97|13086.97|13086.97|13086.97|13086.97|13086.97|13086.97|0
1650612450000|2022-04-22 07:27:30|13087.65|13087.65|13088.34|13088.34|13088.34|13088.34|13087.65|13087.65|0
1650612460000|2022-04-22 07:27:40|13089.02|13089.02|13083.78|13083.78|13090.39|13090.39|13083.78|13083.78|0
1650612480000|2022-04-22 07:28:00|13083.1|13083.1|13083.1|13083.1|13083.1|13083.1|13083.1|13083.1|0
1650612500000|2022-04-22 07:28:20|13077.17|13077.17|13077.17|13077.17|13077.17|13077.17|13077.17|13077.17|0
1650612510000|2022-04-22 07:28:30|13073.22|13073.22|13073.22|13073.22|13073.22|13073.22|13073.22|13073.22|0
1650612520000|2022-04-22 07:28:40|13070.49|13070.49|13070.49|13070.49|13070.49|13070.49|13070.49|13070.49|0
1650612540000|2022-04-22 07:29:00|13072.46|13072.46|13072.46|13072.46|13072.46|13072.46|13072.46|13072.46|0
1650612550000|2022-04-22 07:29:10|13073.15|13073.15|13079.15|13079.15|13079.15|13079.15|13073.15|13073.15|0
1650612570000|2022-04-22 07:29:30|13079.83|13079.83|13079.83|13079.83|13079.83|13079.83|13079.83|13079.83|0
1650612580000|2022-04-22 07:29:40|13077.86|13077.86|13073.91|13073.91|13077.86|13077.86|13073.91|13073.91|0
1650612600000|2022-04-22 07:30:00|13074.59|13074.59|13074.59|13074.59|13074.59|13074.59|13074.59|13074.59|0
1650612610000|2022-04-22 07:30:10|13073.22|13073.22|13073.22|13073.22|13073.22|13073.22|13073.22|13073.22|0
1650612620000|2022-04-22 07:30:20|13071.25|13071.25|13073.3|13073.3|13073.3|13073.3|13071.25|13071.25|0
1650612630000|2022-04-22 07:30:30|13074.37|13074.37|13070.28|13070.28|13074.91|13074.91|13070.28|13070.28|0
1650612660000|2022-04-22 07:31:00|13074.23|13074.23|13071.57|13071.57|13075.52|13075.52|13071.57|13071.57|0
1650612670000|2022-04-22 07:31:10|13066.25|13066.25|13074.15|13074.15|13074.15|13074.15|13066.25|13066.25|0
1650612680000|2022-04-22 07:31:20|13072.17|13072.17|13071.1|13071.1|13072.17|13072.17|13071.1|13071.1|0
1650612710000|2022-04-22 07:31:50|13073.84|13073.84|13073.84|13073.84|13073.84|13073.84|13073.84|13073.84|0
1650612730000|2022-04-22 07:32:10|13072.47|13072.47|13074.98|13074.98|13074.98|13074.98|13071.93|13071.93|0
1650612740000|2022-04-22 07:32:20|13075.66|13075.66|13075.66|13075.66|13075.66|13075.66|13075.66|13075.66|0
1650612750000|2022-04-22 07:32:30|13074.3|13074.3|13073.01|13073.01|13074.98|13074.98|13073.01|13073.01|0
1650612760000|2022-04-22 07:32:40|13074.37|13074.37|13074.37|13074.37|13074.37|13074.37|13074.37|13074.37|0
1650612790000|2022-04-22 07:33:10|13074.91|13074.91|13078.17|13078.17|13078.86|13078.86|13074.91|13074.91|0
1650612800000|2022-04-22 07:33:20|13078.71|13078.71|13078.71|13078.71|13078.71|13078.71|13078.71|13078.71|0
1650612810000|2022-04-22 07:33:30|13074.76|13074.76|13074.76|13074.76|13074.76|13074.76|13074.76|13074.76|0
1650612820000|2022-04-22 07:33:40|13072.79|13072.79|13071.71|13071.71|13072.79|13072.79|13071.71|13071.71|0
1650612830000|2022-04-22 07:33:50|13072.98|13072.98|13073.4|13073.4|13073.4|13073.4|13072.98|13072.98|0
1650612840000|2022-04-22 07:34:00|13072.32|13072.32|13067.54|13067.54|13072.32|13072.32|13067.54|13067.54|0
1650612850000|2022-04-22 07:34:10|13063.59|13063.59|13063.59|13063.59|13063.59|13063.59|13063.59|13063.59|0
1650612870000|2022-04-22 07:34:30|13065.56|13065.56|13065.56|13065.56|13065.56|13065.56|13065.56|13065.56|0
1650612890000|2022-04-22 07:34:50|13067.54|13067.54|13067.54|13067.54|13067.54|13067.54|13067.54|13067.54|0
1650612910000|2022-04-22 07:35:10|13065.49|13065.49|13065.49|13065.49|13065.49|13065.49|13065.49|13065.49|0
1650612920000|2022-04-22 07:35:20|13066.17|13066.17|13066.58|13066.58|13066.58|13066.58|13066.17|13066.17|0
1650612940000|2022-04-22 07:35:40|13064.53|13064.53|13064.53|13064.53|13064.53|13064.53|13064.53|13064.53|0
1650612950000|2022-04-22 07:35:50|13063.99|13063.99|13067.26|13067.26|13067.26|13067.26|13063.31|13063.31|0
1650612960000|2022-04-22 07:36:00|13071.21|13071.21|13072.28|13072.28|13072.28|13072.28|13071.21|13071.21|0
1650612980000|2022-04-22 07:36:20|13068.33|13068.33|13068.33|13068.33|13068.33|13068.33|13068.33|13068.33|0
1650613000000|2022-04-22 07:36:40|13072.28|13072.28|13072.82|13072.82|13072.82|13072.82|13072.28|13072.28|0
1650613030000|2022-04-22 07:37:10|13070.77|13070.77|13070.77|13070.77|13070.77|13070.77|13070.77|13070.77|0
1650613060000|2022-04-22 07:37:40|13071.45|13071.45|13072.28|13072.28|13072.82|13072.82|13071.45|13071.45|0
1650613080000|2022-04-22 07:38:00|13074.09|13074.09|13076.32|13076.32|13078.29|13078.29|13074.09|13074.09|0
1650613100000|2022-04-22 07:38:20|13075.06|13075.06|13068.29|13068.29|13075.06|13075.06|13068.29|13068.29|0
1650613120000|2022-04-22 07:38:40|13072.24|13072.24|13072.24|13072.24|13072.24|13072.24|13072.24|13072.24|0
1650613160000|2022-04-22 07:39:20|13070.27|13070.27|13070.27|13070.27|13070.27|13070.27|13070.27|13070.27|0
1650613180000|2022-04-22 07:39:40|13070.95|13070.95|13070.95|13070.95|13070.95|13070.95|13070.95|13070.95|0
1650613190000|2022-04-22 07:39:50|13070.41|13070.41|13070.41|13070.41|13070.41|13070.41|13070.41|13070.41|0
1650613200000|2022-04-22 07:40:00|13070.84|13070.84|13070.84|13070.84|13070.84|13070.84|13070.84|13070.84|0
1650613230000|2022-04-22 07:40:30|13074.78|13074.78|13074.78|13074.78|13074.78|13074.78|13074.78|13074.78|0
1650613260000|2022-04-22 07:41:00|13074.1|13074.1|13074.1|13074.1|13074.1|13074.1|13074.1|13074.1|0
1650613270000|2022-04-22 07:41:10|13071.58|13071.58|13066.79|13066.79|13071.58|13071.58|13066.79|13066.79|0
1650613330000|2022-04-22 07:42:10|13072.71|13072.71|13072.71|13072.71|13072.71|13072.71|13072.71|13072.71|0
1650613350000|2022-04-22 07:42:30|13076.13|13076.13|13076.13|13076.13|13076.13|13076.13|13076.13|13076.13|0
1650613360000|2022-04-22 07:42:40|13076.81|13076.81|13077.35|13077.35|13077.35|13077.35|13076.81|13076.81|0
1650613370000|2022-04-22 07:42:50|13078.03|13078.03|13078.03|13078.03|13078.03|13078.03|13078.03|13078.03|0
1650613410000|2022-04-22 07:43:30|13077.35|13077.35|13075.38|13075.38|13077.35|13077.35|13075.38|13075.38|0
1650613420000|2022-04-22 07:43:40|13074.01|13074.01|13074.01|13074.01|13074.01|13074.01|13074.01|13074.01|0
1650613430000|2022-04-22 07:43:50|13072.03|13072.03|13072.03|13072.03|13072.03|13072.03|13072.03|13072.03|0
1650613450000|2022-04-22 07:44:10|13074.08|13074.08|13074.08|13074.08|13074.08|13074.08|13074.08|13074.08|0
1650613480000|2022-04-22 07:44:40|13075.45|13075.45|13074.08|13074.08|13075.45|13075.45|13074.08|13074.08|0
1650613490000|2022-04-22 07:44:50|13076.82|13076.82|13078.19|13078.19|13078.19|13078.19|13076.82|13076.82|0
1650613500000|2022-04-22 07:45:00|13076.38|13076.38|13066.51|13066.51|13076.38|13076.38|13065.14|13065.14|0
1650613520000|2022-04-22 07:45:20|13074.4|13074.4|13074.4|13074.4|13074.4|13074.4|13074.4|13074.4|0
1650613560000|2022-04-22 07:46:00|13072.43|13072.43|13072.43|13072.43|13072.43|13072.43|13072.43|13072.43|0
1650613570000|2022-04-22 07:46:10|13073.11|13073.11|13073.8|13073.8|13073.8|13073.8|13073.11|13073.11|0
1650613580000|2022-04-22 07:46:20|13073.11|13073.11|13072.43|13072.43|13073.11|13073.11|13072.43|13072.43|0
1650613590000|2022-04-22 07:46:30|13076.38|13076.38|13076.38|13076.38|13076.38|13076.38|13076.38|13076.38|0
1650613600000|2022-04-22 07:46:40|13072.43|13072.43|13072.43|13072.43|13072.43|13072.43|13071.89|13071.89|0
1650613630000|2022-04-22 07:47:10|13082.3|13082.3|13082.3|13082.3|13082.3|13082.3|13082.3|13082.3|0
1650613640000|2022-04-22 07:47:20|13081.62|13081.62|13081.62|13081.62|13081.62|13081.62|13081.62|13081.62|0
1650613690000|2022-04-22 07:48:10|13071.75|13071.75|13071.75|13071.75|13071.75|13071.75|13071.75|13071.75|0
1650613730000|2022-04-22 07:48:50|13069.7|13069.7|13069.7|13069.7|13069.7|13069.7|13069.7|13069.7|0
1650613740000|2022-04-22 07:49:00|13067.64|13067.64|13066.96|13066.96|13067.64|13067.64|13066.96|13066.96|0
1650613750000|2022-04-22 07:49:10|13070.91|13070.91|13070.91|13070.91|13070.91|13070.91|13070.91|13070.91|0
1650613760000|2022-04-22 07:49:20|13068.94|13068.94|13068.94|13068.94|13068.94|13068.94|13068.94|13068.94|0
1650613790000|2022-04-22 07:49:50|13065.52|13065.52|13065.52|13065.52|13065.52|13065.52|13065.52|13065.52|0
1650613820000|2022-04-22 07:50:20|13066.2|13066.2|13066.2|13066.2|13066.2|13066.2|13066.2|13066.2|0
1650613840000|2022-04-22 07:50:40|13072.12|13072.12|13073.49|13073.49|13073.49|13073.49|13072.12|13072.12|0
1650613850000|2022-04-22 07:50:50|13069.54|13069.54|13065.59|13065.59|13069.54|13069.54|13065.59|13065.59|0
1650613890000|2022-04-22 07:51:30|13064.99|13064.99|13066.6|13066.6|13066.6|13066.6|13064.99|13064.99|0
1650613900000|2022-04-22 07:51:40|13067.14|13067.14|13067.14|13067.14|13067.14|13067.14|13067.14|13067.14|0
1650613990000|2022-04-22 07:53:10|13065.33|13065.33|13066.7|13066.7|13066.7|13066.7|13065.33|13065.33|0
1650614010000|2022-04-22 07:53:30|13068.06|13068.06|13070.11|13070.11|13070.11|13070.11|13068.06|13068.06|0
1650614020000|2022-04-22 07:53:40|13070.8|13070.8|13070.8|13070.8|13070.8|13070.8|13070.8|13070.8|0
1650614040000|2022-04-22 07:54:00|13072|13072|13095.09|13095.09|13095.09|13095.09|13072|13072|0
1650614090000|2022-04-22 07:54:50|13095.77|13095.77|13095.09|13095.09|13095.77|13095.77|13095.09|13095.09|0
1650614100000|2022-04-22 07:55:00|13096.16|13096.16|13096.16|13096.16|13096.16|13096.16|13096.16|13096.16|0
1650614120000|2022-04-22 07:55:20|13094.19|13094.19|13094.19|13094.19|13094.19|13094.19|13094.19|13094.19|0
1650614160000|2022-04-22 07:56:00|13095.55|13095.55|13095.55|13095.55|13095.55|13095.55|13094.19|13094.19|0
1650614170000|2022-04-22 07:56:10|13094.19|13094.19|13094.19|13094.19|13096.24|13096.24|13094.19|13094.19|0
1650614180000|2022-04-22 07:56:20|13095.01|13095.01|13095.85|13095.85|13098.43|13098.43|13095.01|13095.01|0
1650614210000|2022-04-22 07:56:50|13094.48|13094.48|13094.48|13094.48|13094.48|13094.48|13094.48|13094.48|0
1650614250000|2022-04-22 07:57:30|13091.06|13091.06|13089.01|13089.01|13091.06|13091.06|13089.01|13089.01|0
1650614260000|2022-04-22 07:57:40|13087.65|13087.65|13087.65|13087.65|13087.65|13087.65|13087.65|13087.65|0
1650614290000|2022-04-22 07:58:10|13088.33|13088.33|13090.22|13090.22|13090.22|13090.22|13088.33|13088.33|0
1650614320000|2022-04-22 07:58:40|13088.17|13088.17|13088.17|13088.17|13088.17|13088.17|13088.17|13088.17|0
1650614330000|2022-04-22 07:58:50|13111.86|13111.86|13108.95|13108.95|13112.68|13112.68|13108.95|13108.95|0
1650614400000|2022-04-22 08:00:00|13106.21|13106.21|13106.9|13106.9|13106.9|13106.9|13106.21|13106.21|0
1650614410000|2022-04-22 08:00:10|13105.64|13105.64|13103.66|13103.66|13105.64|13105.64|13103.66|13103.66|0
1650614460000|2022-04-22 08:01:00|13104.73|13104.73|13101.69|13101.69|13104.73|13104.73|13101.69|13101.69|0
1650614470000|2022-04-22 08:01:10|13099.71|13099.71|13096.29|13096.29|13099.71|13099.71|13096.29|13096.29|0
1650614490000|2022-04-22 08:01:30|13098.27|13098.27|13102.22|13102.22|13102.22|13102.22|13098.27|13098.27|0
1650614530000|2022-04-22 08:02:10|13100.17|13100.17|13100.17|13100.17|13100.17|13100.17|13100.17|13100.17|0
1650614590000|2022-04-22 08:03:10|13100.85|13100.85|13100.85|13100.85|13100.85|13100.85|13100.85|13100.85|0
1650614600000|2022-04-22 08:03:20|13089|13089|13089|13089|13089|13089|13089|13089|0
1650614620000|2022-04-22 08:03:40|13090.98|13090.98|13090.98|13090.98|13090.98|13090.98|13090.98|13090.98|0
1650614630000|2022-04-22 08:03:50|13090.29|13090.29|13090.29|13090.29|13090.29|13090.29|13090.29|13090.29|0
1650614640000|2022-04-22 08:04:00|13088.32|13088.32|13088.32|13088.32|13088.32|13088.32|13088.32|13088.32|0
1650614650000|2022-04-22 08:04:10|13092.27|13092.27|13092.27|13092.27|13092.27|13092.27|13092.27|13092.27|0
1650614700000|2022-04-22 08:05:00|13088.32|13088.32|13088.32|13088.32|13088.32|13088.32|13088.32|13088.32|0
1650614740000|2022-04-22 08:05:40|13086.35|13086.35|13086.35|13086.35|13086.35|13086.35|13086.35|13086.35|0
1650614750000|2022-04-22 08:05:50|13080.42|13080.42|13080.42|13080.42|13080.42|13080.42|13080.42|13080.42|0
1650614760000|2022-04-22 08:06:00|13078.37|13078.37|13078.37|13078.37|13078.37|13078.37|13078.37|13078.37|0
1650614770000|2022-04-22 08:06:10|13080.42|13080.42|13080.42|13080.42|13080.42|13080.42|13080.42|13080.42|0
1650614780000|2022-04-22 08:06:20|13086.35|13086.35|13088.56|13088.56|13088.56|13088.56|13086.35|13086.35|0
1650614790000|2022-04-22 08:06:30|13090.61|13090.61|13090.61|13090.61|13090.61|13090.61|13090.61|13090.61|0
1650614800000|2022-04-22 08:06:40|13088.64|13088.64|13088.64|13088.64|13088.64|13088.64|13088.64|13088.64|0
1650614820000|2022-04-22 08:07:00|13084.69|13084.69|13082.72|13082.72|13084.69|13084.69|13082.72|13082.72|0
1650614830000|2022-04-22 08:07:10|13086.66|13086.66|13087.89|13087.89|13087.89|13087.89|13086.24|13086.24|0
1650614840000|2022-04-22 08:07:20|13088.31|13088.31|13086.33|13086.33|13088.31|13088.31|13086.33|13086.33|0
1650614850000|2022-04-22 08:07:30|13084.36|13084.36|13084.36|13084.36|13084.36|13084.36|13084.36|13084.36|0
1650614880000|2022-04-22 08:08:00|13084.77|13084.77|13083.67|13083.67|13084.77|13084.77|13083.67|13083.67|0
1650614890000|2022-04-22 08:08:10|13082.99|13082.99|13079.04|13079.04|13082.99|13082.99|13079.04|13079.04|0
1650614900000|2022-04-22 08:08:20|13077.97|13077.97|13077.97|13077.97|13077.97|13077.97|13077.97|13077.97|0
1650614940000|2022-04-22 08:09:00|13076.6|13076.6|13076.6|13076.6|13076.6|13076.6|13076.6|13076.6|0
1650614960000|2022-04-22 08:09:20|13076.07|13076.07|13074.7|13074.7|13076.07|13076.07|13074.7|13074.7|0
1650614980000|2022-04-22 08:09:40|13076.67|13076.67|13079.33|13079.33|13079.33|13079.33|13076.67|13076.67|0
1650614990000|2022-04-22 08:09:50|13080.02|13080.02|13080.02|13080.02|13080.02|13080.02|13080.02|13080.02|0
1650615000000|2022-04-22 08:10:00|13082.7|13082.7|13082.7|13082.7|13082.7|13082.7|13082.7|13082.7|0
1650615030000|2022-04-22 08:10:30|13084.06|13084.06|13084.06|13084.06|13084.06|13084.06|13084.06|13084.06|0
1650615060000|2022-04-22 08:11:00|13088.01|13088.01|13088.01|13088.01|13088.01|13088.01|13088.01|13088.01|0
1650615070000|2022-04-22 08:11:10|13089.99|13089.99|13088.62|13088.62|13089.99|13089.99|13088.62|13088.62|0
1650615100000|2022-04-22 08:11:40|13084.67|13084.67|13084.67|13084.67|13084.67|13084.67|13084.67|13084.67|0
1650615120000|2022-04-22 08:12:00|13085.35|13085.35|13085.35|13085.35|13085.35|13085.35|13085.35|13085.35|0
1650615130000|2022-04-22 08:12:10|13086.43|13086.43|13086.96|13086.96|13086.96|13086.96|13086.43|13086.43|0
1650615150000|2022-04-22 08:12:30|13086.12|13086.12|13086.12|13086.12|13086.12|13086.12|13086.12|13086.12|0
1650615160000|2022-04-22 08:12:40|13092.05|13092.05|13092.05|13092.05|13092.05|13092.05|13092.05|13092.05|0
1650615170000|2022-04-22 08:12:50|13088.1|13088.1|13088.63|13088.63|13088.63|13088.63|13088.1|13088.1|0
1650615180000|2022-04-22 08:13:00|13089.04|13089.04|13089.04|13089.04|13089.04|13089.04|13089.04|13089.04|0
1650615200000|2022-04-22 08:13:20|13091.19|13091.19|13090.65|13090.65|13091.19|13091.19|13090.12|13090.12|0
1650615220000|2022-04-22 08:13:40|13091.19|13091.19|13095.14|13095.14|13097.11|13097.11|13091.19|13091.19|0
1650615230000|2022-04-22 08:13:50|13095.82|13095.82|13095.82|13095.82|13095.82|13095.82|13095.82|13095.82|0
1650615250000|2022-04-22 08:14:10|13099.77|13099.77|13099.77|13099.77|13099.77|13099.77|13099.77|13099.77|0
1650615270000|2022-04-22 08:14:30|13100.45|13100.45|13100.45|13100.45|13100.45|13100.45|13100.45|13100.45|0
1650615280000|2022-04-22 08:14:40|13101.14|13101.14|13105.09|13105.09|13107.06|13107.06|13101.14|13101.14|0
1650615290000|2022-04-22 08:14:50|13103.11|13103.11|13103.11|13103.11|13103.11|13103.11|13103.11|13103.11|0
1650615300000|2022-04-22 08:15:00|13105.09|13105.09|13105.09|13105.09|13105.09|13105.09|13105.09|13105.09|0
1650615310000|2022-04-22 08:15:10|13109.04|13109.04|13109.04|13109.04|13109.04|13109.04|13109.04|13109.04|0
1650615330000|2022-04-22 08:15:30|13107.06|13107.06|13107.06|13107.06|13107.06|13107.06|13107.06|13107.06|0
1650615400000|2022-04-22 08:16:40|13105.09|13105.09|13103.11|13103.11|13105.09|13105.09|13103.11|13103.11|0
1650615410000|2022-04-22 08:16:50|13102.43|13102.43|13102.43|13102.43|13102.43|13102.43|13102.43|13102.43|0
1650615430000|2022-04-22 08:17:10|13108.35|13108.35|13108.35|13108.35|13108.35|13108.35|13108.35|13108.35|0
1650615440000|2022-04-22 08:17:20|13106.38|13106.38|13105.28|13105.28|13106.38|13106.38|13105.28|13105.28|0
1650615490000|2022-04-22 08:18:10|13103.23|13103.23|13103.23|13103.23|13103.23|13103.23|13103.23|13103.23|0
1650615500000|2022-04-22 08:18:20|13102.16|13102.16|13102.16|13102.16|13102.16|13102.16|13102.16|13102.16|0
1650615510000|2022-04-22 08:18:30|13101.75|13101.75|13101.75|13101.75|13101.75|13101.75|13101.75|13101.75|0
1650615520000|2022-04-22 08:18:40|13102.43|13102.43|13101.75|13101.75|13102.43|13102.43|13101.75|13101.75|0
1650615530000|2022-04-22 08:18:50|13102.43|13102.43|13102.43|13102.43|13102.43|13102.43|13102.43|13102.43|0
1650615540000|2022-04-22 08:19:00|13103.8|13103.8|13103.8|13103.8|13103.8|13103.8|13103.8|13103.8|0
1650615570000|2022-04-22 08:19:30|13103.26|13103.26|13103.26|13103.26|13103.26|13103.26|13103.26|13103.26|0
1650615580000|2022-04-22 08:19:40|13107.21|13107.21|13107.21|13107.21|13107.21|13107.21|13107.21|13107.21|0
1650615600000|2022-04-22 08:20:00|13105.24|13105.24|13103.87|13103.87|13105.24|13105.24|13103.87|13103.87|0
1650615690000|2022-04-22 08:21:30|13102.61|13102.61|13102.61|13102.61|13102.61|13102.61|13102.61|13102.61|0
1650615700000|2022-04-22 08:21:40|13110.51|13110.51|13110.51|13110.51|13110.51|13110.51|13110.51|13110.51|0
1650615720000|2022-04-22 08:22:00|13108.02|13108.02|13106.04|13106.04|13108.02|13108.02|13106.04|13106.04|0
1650615760000|2022-04-22 08:22:40|13111.97|13111.97|13115.31|13115.31|13115.31|13115.31|13111.97|13111.97|0
1650615770000|2022-04-22 08:22:50|13119.26|13119.26|13113.33|13113.33|13119.26|13119.26|13113.33|13113.33|0
1650615790000|2022-04-22 08:23:10|13109.38|13109.38|13111.36|13111.36|13111.36|13111.36|13109.38|13109.38|0
1650615820000|2022-04-22 08:23:40|13112.04|13112.04|13114.7|13114.7|13114.7|13114.7|13112.04|13112.04|0
1650615840000|2022-04-22 08:24:00|13115.3|13115.3|13115.3|13115.3|13115.3|13115.3|13115.3|13115.3|0
1650615850000|2022-04-22 08:24:10|13119.25|13119.25|13119.25|13119.25|13119.25|13119.25|13119.25|13119.25|0
1650615860000|2022-04-22 08:24:20|13119.94|13119.94|13121.84|13121.84|13121.84|13121.84|13119.94|13119.94|0
1650615880000|2022-04-22 08:24:40|13122.52|13122.52|13122.52|13122.52|13122.52|13122.52|13122.52|13122.52|0
1650615890000|2022-04-22 08:24:50|13116.6|13116.6|13116.6|13116.6|13116.6|13116.6|13116.6|13116.6|0
1650615900000|2022-04-22 08:25:00|13115.23|13115.23|13115.23|13115.23|13115.23|13115.23|13115.23|13115.23|0
1650615930000|2022-04-22 08:25:30|13116.91|13116.91|13117.33|13117.33|13117.33|13117.33|13116.91|13116.91|0
1650615950000|2022-04-22 08:25:50|13118.02|13118.02|13118.02|13118.02|13118.02|13118.02|13118.02|13118.02|0
1650616010000|2022-04-22 08:26:50|13120.16|13120.16|13120.16|13120.16|13120.16|13120.16|13120.16|13120.16|0
1650616060000|2022-04-22 08:27:40|13119.09|13119.09|13119.09|13119.09|13119.09|13119.09|13119.09|13119.09|0
1650616080000|2022-04-22 08:28:00|13121.06|13121.06|13121.06|13121.06|13121.06|13121.06|13121.06|13121.06|0
1650616100000|2022-04-22 08:28:20|13119.09|13119.09|13117.72|13117.72|13119.09|13119.09|13117.72|13117.72|0
1650616110000|2022-04-22 08:28:30|13118.41|13118.41|13119.77|13119.77|13119.77|13119.77|13118.41|13118.41|0
1650616150000|2022-04-22 08:29:10|13119.09|13119.09|13117.72|13117.72|13119.09|13119.09|13117.72|13117.72|0
1650616160000|2022-04-22 08:29:20|13115.91|13115.91|13115.91|13115.91|13115.91|13115.91|13115.91|13115.91|0
1650616180000|2022-04-22 08:29:40|13115.23|13115.23|13115.23|13115.23|13115.23|13115.23|13115.23|13115.23|0
1650616200000|2022-04-22 08:30:00|13113.86|13113.86|13113.86|13113.86|13113.86|13113.86|13113.86|13113.86|0
1650616210000|2022-04-22 08:30:10|13114.55|13114.55|13126.39|13126.39|13128.37|13128.37|13114.55|13114.55|0
1650616230000|2022-04-22 08:30:30|13124.42|13124.42|13124.42|13124.42|13124.42|13124.42|13124.42|13124.42|0
1650616240000|2022-04-22 08:30:40|13122.45|13122.45|13122.45|13122.45|13122.45|13122.45|13122.45|13122.45|0
1650616250000|2022-04-22 08:30:50|13124.42|13124.42|13129.66|13129.66|13130.34|13130.34|13124.42|13124.42|0
1650616320000|2022-04-22 08:32:00|13128.82|13128.82|13128.82|13128.82|13128.82|13128.82|13128.82|13128.82|0
1650616340000|2022-04-22 08:32:20|13130.79|13130.79|13130.79|13130.79|13130.79|13130.79|13130.79|13130.79|0
1650616350000|2022-04-22 08:32:30|13129.43|13129.43|13125.48|13125.48|13129.43|13129.43|13125.48|13125.48|0
1650616370000|2022-04-22 08:32:50|13123.5|13123.5|13123.5|13123.5|13123.5|13123.5|13123.5|13123.5|0
1650616380000|2022-04-22 08:33:00|13127.45|13127.45|13123.5|13123.5|13127.45|13127.45|13123.5|13123.5|0
1650616390000|2022-04-22 08:33:10|13121.53|13121.53|13123.5|13123.5|13123.5|13123.5|13121.53|13121.53|0
1650616400000|2022-04-22 08:33:20|13127.45|13127.45|13127.45|13127.45|13127.45|13127.45|13127.45|13127.45|0
1650616460000|2022-04-22 08:34:20|13126.85|13126.85|13126.85|13126.85|13126.85|13126.85|13126.85|13126.85|0
1650616480000|2022-04-22 08:34:40|13122.75|13122.75|13122.75|13122.75|13122.75|13122.75|13122.75|13122.75|0
1650616500000|2022-04-22 08:35:00|13124.72|13124.72|13126.09|13126.09|13126.09|13126.09|13124.72|13124.72|0
1650616550000|2022-04-22 08:35:50|13122.14|13122.14|13122.14|13122.14|13122.14|13122.14|13122.14|13122.14|0
1650616560000|2022-04-22 08:36:00|13118.19|13118.19|13116.22|13116.22|13118.19|13118.19|13116.22|13116.22|0
1650616570000|2022-04-22 08:36:10|13115.53|13115.53|13116.61|13116.61|13116.61|13116.61|13115.53|13115.53|0
1650616580000|2022-04-22 08:36:20|13114.46|13114.46|13114.46|13114.46|13114.46|13114.46|13114.46|13114.46|0
1650616590000|2022-04-22 08:36:30|13115|13115|13115|13115|13115|13115|13115|13115|0
1650616600000|2022-04-22 08:36:40|13124.87|13124.87|13124.87|13124.87|13124.87|13124.87|13124.87|13124.87|0
1650616610000|2022-04-22 08:36:50|13125.55|13125.55|13125.55|13125.55|13125.55|13125.55|13125.55|13125.55|0
1650616640000|2022-04-22 08:37:20|13125.02|13125.02|13123.04|13123.04|13125.02|13125.02|13123.04|13123.04|0
1650616650000|2022-04-22 08:37:30|13119.09|13119.09|13119.09|13119.09|13119.09|13119.09|13119.09|13119.09|0
1650616670000|2022-04-22 08:37:50|13120.46|13120.46|13121.83|13121.83|13121.83|13121.83|13120.46|13120.46|0
1650616690000|2022-04-22 08:38:10|13121.14|13121.14|13120.46|13120.46|13121.14|13121.14|13120.46|13120.46|0
1650616700000|2022-04-22 08:38:20|13121.3|13121.3|13119.33|13119.33|13121.3|13121.3|13119.33|13119.33|0
1650616710000|2022-04-22 08:38:30|13121.3|13121.3|13121.3|13121.3|13121.3|13121.3|13121.3|13121.3|0
1650616720000|2022-04-22 08:38:40|13125.25|13125.25|13125.25|13125.25|13125.25|13125.25|13125.25|13125.25|0
1650616730000|2022-04-22 08:38:50|13121.3|13121.3|13125.25|13125.25|13125.25|13125.25|13121.3|13121.3|0
1650616740000|2022-04-22 08:39:00|13121.83|13121.83|13119.86|13119.86|13121.83|13121.83|13119.86|13119.86|0
1650616750000|2022-04-22 08:39:10|13121.22|13121.22|13121.22|13121.22|13121.22|13121.22|13121.22|13121.22|0
1650616760000|2022-04-22 08:39:20|13125.17|13125.17|13125.17|13125.17|13125.17|13125.17|13125.17|13125.17|0
1650616840000|2022-04-22 08:40:40|13123.2|13123.2|13123.2|13123.2|13123.2|13123.2|13123.2|13123.2|0
1650616900000|2022-04-22 08:41:40|13121.22|13121.22|13131.1|13131.1|13131.1|13131.1|13121.22|13121.22|0
1650616950000|2022-04-22 08:42:30|13137.02|13137.02|13137.02|13137.02|13137.02|13137.02|13137.02|13137.02|0
1650616970000|2022-04-22 08:42:50|13135.05|13135.05|13135.73|13135.73|13135.73|13135.73|13135.05|13135.05|0
1650617010000|2022-04-22 08:43:30|13136.15|13136.15|13136.15|13136.15|13136.15|13136.15|13136.15|13136.15|0
1650617040000|2022-04-22 08:44:00|13138.12|13138.12|13138.12|13138.12|13138.12|13138.12|13138.12|13138.12|0
1650617080000|2022-04-22 08:44:40|13137.44|13137.44|13137.44|13137.44|13137.44|13137.44|13137.44|13137.44|0
1650617140000|2022-04-22 08:45:40|13136.07|13136.07|13145.34|13145.34|13145.34|13145.34|13136.07|13136.07|0
1650617150000|2022-04-22 08:45:50|13146.02|13146.02|13146.1|13146.1|13148.07|13148.07|13146.02|13146.02|0
1650617160000|2022-04-22 08:46:00|13144.12|13144.12|13144.12|13144.12|13144.12|13144.12|13144.12|13144.12|0
1650617260000|2022-04-22 08:47:40|13146.1|13146.1|13146.1|13146.1|13146.1|13146.1|13146.1|13146.1|0
1650617280000|2022-04-22 08:48:00|13146.64|13146.64|13146.64|13146.64|13146.64|13146.64|13146.64|13146.64|0
1650617310000|2022-04-22 08:48:30|13148.61|13148.61|13148.61|13148.61|13148.61|13148.61|13148.61|13148.61|0
1650617320000|2022-04-22 08:48:40|13149.98|13149.98|13151.95|13151.95|13151.95|13151.95|13149.98|13149.98|0
1650617330000|2022-04-22 08:48:50|13155.9|13155.9|13155.9|13155.9|13155.9|13155.9|13155.9|13155.9|0
1650617380000|2022-04-22 08:49:40|13161.82|13161.82|13161.82|13161.82|13161.82|13161.82|13161.82|13161.82|0
1650617410000|2022-04-22 08:50:10|13157.88|13157.88|13157.88|13157.88|13157.88|13157.88|13157.88|13157.88|0
1650617430000|2022-04-22 08:50:30|13151.95|13151.95|13157.19|13157.19|13157.19|13157.19|13151.27|13151.27|0
1650617460000|2022-04-22 08:51:00|13161.14|13161.14|13161.14|13161.14|13161.14|13161.14|13161.14|13161.14|0
1650617520000|2022-04-22 08:52:00|13160.46|13160.46|13160.46|13160.46|13160.46|13160.46|13160.46|13160.46|0
1650617550000|2022-04-22 08:52:30|13162.43|13162.43|13162.43|13162.43|13162.43|13162.43|13162.43|13162.43|0
1650617580000|2022-04-22 08:53:00|13160.46|13160.46|13160.46|13160.46|13160.46|13160.46|13160.46|13160.46|0
1650617590000|2022-04-22 08:53:10|13159.85|13159.85|13159.85|13159.85|13159.85|13159.85|13159.85|13159.85|0
1650617650000|2022-04-22 08:54:10|13165.78|13165.78|13167.75|13167.75|13169.73|13169.73|13165.78|13165.78|0
1650617660000|2022-04-22 08:54:20|13164.33|13164.33|13164.33|13164.33|13164.33|13164.33|13164.33|13164.33|0
1650617670000|2022-04-22 08:54:30|13162.97|13162.97|13162.97|13162.97|13162.97|13162.97|13162.97|13162.97|0
1650617680000|2022-04-22 08:54:40|13162.55|13162.55|13162.55|13162.55|13162.55|13162.55|13162.55|13162.55|0
1650617690000|2022-04-22 08:54:50|13161.34|13161.34|13161.34|13161.34|13161.34|13161.34|13161.34|13161.34|0
1650617700000|2022-04-22 08:55:00|13155.42|13155.42|13153.44|13153.44|13155.42|13155.42|13153.44|13153.44|0
1650617710000|2022-04-22 08:55:10|13157.39|13157.39|13157.39|13157.39|13157.39|13157.39|13157.39|13157.39|0
1650617720000|2022-04-22 08:55:20|13159.37|13159.37|13159.37|13159.37|13159.37|13159.37|13159.37|13159.37|0
1650617760000|2022-04-22 08:56:00|13155.42|13155.42|13155.42|13155.42|13155.42|13155.42|13155.42|13155.42|0
1650617770000|2022-04-22 08:56:10|13153.44|13153.44|13150.71|13150.71|13153.44|13153.44|13150.71|13150.71|0
1650617820000|2022-04-22 08:57:00|13148.73|13148.73|13146.76|13146.76|13148.73|13148.73|13146.76|13146.76|0
1650617870000|2022-04-22 08:57:50|13147.44|13147.44|13144.86|13144.86|13148.81|13148.81|13144.86|13144.86|0
1650617900000|2022-04-22 08:58:20|13142.89|13142.89|13142.89|13142.89|13142.89|13142.89|13142.89|13142.89|0
1650617910000|2022-04-22 08:58:30|13142.48|13142.48|13142.48|13142.48|13142.48|13142.48|13142.48|13142.48|0
1650617980000|2022-04-22 08:59:40|13141.79|13141.79|13141.79|13141.79|13141.79|13141.79|13141.79|13141.79|0
1650618010000|2022-04-22 09:00:10|13139.82|13139.82|13141.19|13141.19|13141.19|13141.19|13139.82|13139.82|0
1650618050000|2022-04-22 09:00:50|13143.16|13143.16|13144.23|13144.23|13144.23|13144.23|13143.16|13143.16|0
1650618090000|2022-04-22 09:01:30|13140.28|13140.28|13140.28|13140.28|13140.28|13140.28|13140.28|13140.28|0
1650618100000|2022-04-22 09:01:40|13138.31|13138.31|13138.31|13138.31|13138.31|13138.31|13138.31|13138.31|0
1650618110000|2022-04-22 09:01:50|13134.36|13134.36|13133.82|13133.82|13134.36|13134.36|13133.82|13133.82|0
1650618120000|2022-04-22 09:02:00|13132.14|13132.14|13132.14|13132.14|13132.14|13132.14|13132.14|13132.14|0
1650618160000|2022-04-22 09:02:40|13132.98|13132.98|13132.98|13132.98|13132.98|13132.98|13132.98|13132.98|0
1650618180000|2022-04-22 09:03:00|13132.57|13132.57|13132.57|13132.57|13132.57|13132.57|13132.57|13132.57|0
1650618190000|2022-04-22 09:03:10|13130.6|13130.6|13130.6|13130.6|13130.6|13130.6|13130.6|13130.6|0
1650618220000|2022-04-22 09:03:40|13134.55|13134.55|13134.55|13134.55|13134.55|13134.55|13134.55|13134.55|0
1650618230000|2022-04-22 09:03:50|13136.52|13136.52|13138.5|13138.5|13138.5|13138.5|13136.52|13136.52|0
1650618270000|2022-04-22 09:04:30|13140.47|13140.47|13140.47|13140.47|13140.47|13140.47|13140.47|13140.47|0
1650618320000|2022-04-22 09:05:20|13138.5|13138.5|13138.5|13138.5|13138.5|13138.5|13138.5|13138.5|0
1650618330000|2022-04-22 09:05:30|13139.18|13139.18|13139.86|13139.86|13139.86|13139.86|13139.18|13139.18|0
1650618350000|2022-04-22 09:05:50|13143.81|13143.81|13145.49|13145.49|13145.91|13145.91|13143.81|13143.81|0
1650618360000|2022-04-22 09:06:00|13149.44|13149.44|13150.81|13150.81|13150.81|13150.81|13149.44|13149.44|0
1650618380000|2022-04-22 09:06:20|13152.78|13152.78|13152.78|13152.78|13152.78|13152.78|13152.78|13152.78|0
1650618400000|2022-04-22 09:06:40|13150.73|13150.73|13150.73|13150.73|13150.73|13150.73|13150.73|13150.73|0
1650618440000|2022-04-22 09:07:20|13144.81|13144.81|13144.81|13144.81|13144.81|13144.81|13144.81|13144.81|0
1650618470000|2022-04-22 09:07:50|13144.39|13144.39|13144.39|13144.39|13144.39|13144.39|13144.39|13144.39|0
1650618480000|2022-04-22 09:08:00|13142.42|13142.42|13142.42|13142.42|13142.42|13142.42|13142.42|13142.42|0
1650618500000|2022-04-22 09:08:20|13138.47|13138.47|13138.47|13138.47|13138.47|13138.47|13138.47|13138.47|0
1650618510000|2022-04-22 09:08:30|13138.89|13138.89|13138.35|13138.35|13138.89|13138.89|13138.35|13138.35|0
1650618520000|2022-04-22 09:08:40|13137.81|13137.81|13137.81|13137.81|13137.81|13137.81|13137.81|13137.81|0
1650618530000|2022-04-22 09:08:50|13136.06|13136.06|13136.06|13136.06|13136.06|13136.06|13136.06|13136.06|0
1650618540000|2022-04-22 09:09:00|13130.13|13130.13|13126.03|13126.03|13130.13|13130.13|13126.03|13126.03|0
1650618570000|2022-04-22 09:09:30|13128.01|13128.01|13128.01|13128.01|13128.01|13128.01|13128.01|13128.01|0
1650618580000|2022-04-22 09:09:40|13125.96|13125.96|13125.96|13125.96|13125.96|13125.96|13125.96|13125.96|0
1650618590000|2022-04-22 09:09:50|13126.8|13126.8|13126.8|13126.8|13126.8|13126.8|13126.8|13126.8|0
1650618600000|2022-04-22 09:10:00|13128.16|13128.16|13128.85|13128.85|13128.85|13128.85|13128.16|13128.16|0
1650618610000|2022-04-22 09:10:10|13129.92|13129.92|13129.92|13129.92|13129.92|13129.92|13129.92|13129.92|0
1650618620000|2022-04-22 09:10:20|13129.5|13129.5|13129.5|13129.5|13129.5|13129.5|13129.5|13129.5|0
1650618690000|2022-04-22 09:11:30|13130.18|13130.18|13130.18|13130.18|13130.18|13130.18|13130.18|13130.18|0
1650618710000|2022-04-22 09:11:50|13130.59|13130.59|13134.96|13134.96|13134.96|13134.96|13130.59|13130.59|0
1650618740000|2022-04-22 09:12:20|13138.31|13138.31|13138.31|13138.31|13138.31|13138.31|13138.31|13138.31|0
1650618750000|2022-04-22 09:12:30|13136.94|13136.94|13136.94|13136.94|13136.94|13136.94|13136.94|13136.94|0
1650618800000|2022-04-22 09:13:20|13137.47|13137.47|13137.47|13137.47|13137.47|13137.47|13137.47|13137.47|0
1650618820000|2022-04-22 09:13:40|13131.55|13131.55|13131.55|13131.55|13131.55|13131.55|13131.55|13131.55|0
1650618830000|2022-04-22 09:13:50|13130.71|13130.71|13128.74|13128.74|13130.71|13130.71|13128.74|13128.74|0
1650618840000|2022-04-22 09:14:00|13130.71|13130.71|13130.71|13130.71|13130.71|13130.71|13130.71|13130.71|0
1650618850000|2022-04-22 09:14:10|13134.66|13134.66|13134.66|13134.66|13134.66|13134.66|13134.66|13134.66|0
1650618870000|2022-04-22 09:14:30|13133.29|13133.29|13133.29|13133.29|13133.29|13133.29|13133.29|13133.29|0
1650618880000|2022-04-22 09:14:40|13135.27|13135.27|13135.27|13135.27|13135.27|13135.27|13135.27|13135.27|0
1650618900000|2022-04-22 09:15:00|13137.24|13137.24|13139.22|13139.22|13139.22|13139.22|13137.24|13137.24|0
1650618910000|2022-04-22 09:15:10|13139.64|13139.64|13140.48|13140.48|13140.48|13140.48|13139.64|13139.64|0
1650618920000|2022-04-22 09:15:20|13141.84|13141.84|13141.84|13141.84|13141.84|13141.84|13141.84|13141.84|0
1650618960000|2022-04-22 09:16:00|13133.95|13133.95|13133.95|13133.95|13133.95|13133.95|13133.95|13133.95|0
1650618970000|2022-04-22 09:16:10|13134.63|13134.63|13135.31|13135.31|13135.31|13135.31|13134.63|13134.63|0
1650618980000|2022-04-22 09:16:20|13133.95|13133.95|13133.95|13133.95|13133.95|13133.95|13133.95|13133.95|0
1650619020000|2022-04-22 09:17:00|13131.97|13131.97|13131.97|13131.97|13131.97|13131.97|13131.97|13131.97|0
1650619040000|2022-04-22 09:17:20|13131.29|13131.29|13128.63|13128.63|13131.29|13131.29|13128.63|13128.63|0
1650619070000|2022-04-22 09:17:50|13129.31|13129.31|13129.31|13129.31|13129.31|13129.31|13129.31|13129.31|0
1650619120000|2022-04-22 09:18:40|13127.34|13127.34|13127.34|13127.34|13127.34|13127.34|13127.34|13127.34|0
1650619150000|2022-04-22 09:19:10|13133.26|13133.26|13140.03|13140.03|13140.03|13140.03|13133.26|13133.26|0
1650619160000|2022-04-22 09:19:20|13140.71|13140.71|13140.86|13140.86|13141.39|13141.39|13140.71|13140.71|0
1650619200000|2022-04-22 09:20:00|13141.54|13141.54|13140.1|13140.1|13141.54|13141.54|13139.57|13139.57|0
1650619230000|2022-04-22 09:20:30|13140.64|13140.64|13140.64|13140.64|13140.64|13140.64|13139.96|13139.96|0
1650619270000|2022-04-22 09:21:10|13141.32|13141.32|13141.32|13141.32|13141.32|13141.32|13141.32|13141.32|0
1650619280000|2022-04-22 09:21:20|13140.64|13140.64|13140.64|13140.64|13140.64|13140.64|13140.64|13140.64|0
1650619320000|2022-04-22 09:22:00|13142.61|13142.61|13142.61|13142.61|13142.61|13142.61|13142.61|13142.61|0
1650619330000|2022-04-22 09:22:10|13141.77|13141.77|13141.77|13141.77|13141.77|13141.77|13141.77|13141.77|0
1650619340000|2022-04-22 09:22:20|13142.46|13142.46|13142.46|13142.46|13142.46|13142.46|13142.46|13142.46|0
1650619380000|2022-04-22 09:23:00|13138.51|13138.51|13138.51|13138.51|13138.51|13138.51|13138.51|13138.51|0
1650619410000|2022-04-22 09:23:30|13146.41|13146.41|13147.09|13147.09|13147.09|13147.09|13146.41|13146.41|0
1650619420000|2022-04-22 09:23:40|13147.51|13147.51|13147.51|13147.51|13147.51|13147.51|13147.51|13147.51|0
1650619440000|2022-04-22 09:24:00|13145.54|13145.54|13145.54|13145.54|13145.54|13145.54|13145.54|13145.54|0
1650619500000|2022-04-22 09:25:00|13143.56|13143.56|13145.24|13145.24|13145.24|13145.24|13143.56|13143.56|0
1650619510000|2022-04-22 09:25:10|13145.66|13145.66|13145.66|13145.66|13145.66|13145.66|13145.66|13145.66|0
1650619520000|2022-04-22 09:25:20|13144.82|13144.82|13144.82|13144.82|13144.82|13144.82|13144.82|13144.82|0
1650619530000|2022-04-22 09:25:30|13146.19|13146.19|13146.19|13146.19|13146.19|13146.19|13146.19|13146.19|0
1650619600000|2022-04-22 09:26:40|13144.21|13144.21|13144.21|13144.21|13144.21|13144.21|13144.21|13144.21|0
1650619610000|2022-04-22 09:26:50|13143.53|13143.53|13143.53|13143.53|13143.53|13143.53|13143.53|13143.53|0
1650619630000|2022-04-22 09:27:10|13142.16|13142.16|13142.16|13142.16|13142.16|13142.16|13142.16|13142.16|0
1650619680000|2022-04-22 09:28:00|13144.21|13144.21|13144.21|13144.21|13144.21|13144.21|13144.21|13144.21|0
1650619690000|2022-04-22 09:28:10|13146.19|13146.19|13146.19|13146.19|13146.19|13146.19|13146.19|13146.19|0
1650619730000|2022-04-22 09:28:50|13148.16|13148.16|13150.14|13150.14|13150.14|13150.14|13148.16|13148.16|0
1650619740000|2022-04-22 09:29:00|13153.75|13153.75|13153.59|13153.59|13155.56|13155.56|13153.59|13153.59|0
1650619750000|2022-04-22 09:29:10|13151.61|13151.61|13151.61|13151.61|13151.61|13151.61|13151.01|13151.01|0
1650619760000|2022-04-22 09:29:20|13151.01|13151.01|13151.01|13151.01|13151.01|13151.01|13151.01|13151.01|0
1650619770000|2022-04-22 09:29:30|13149.03|13149.03|13149.03|13149.03|13149.03|13149.03|13149.03|13149.03|0
1650619780000|2022-04-22 09:29:40|13151.01|13151.01|13151.01|13151.01|13151.01|13151.01|13151.01|13151.01|0
1650619790000|2022-04-22 09:29:50|13154.96|13154.96|13155.19|13155.19|13158.38|13158.38|13154.96|13154.96|0
1650619810000|2022-04-22 09:30:10|13161.12|13161.12|13161.12|13161.12|13161.12|13161.12|13161.12|13161.12|0
1650619820000|2022-04-22 09:30:20|13162.32|13162.32|13162.32|13162.32|13162.32|13162.32|13162.32|13162.32|0
1650619850000|2022-04-22 09:30:50|13162.73|13162.73|13162.73|13162.73|13162.73|13162.73|13162.73|13162.73|0
1650619860000|2022-04-22 09:31:00|13164.71|13164.71|13164.78|13164.78|13164.78|13164.78|13162.73|13162.73|0
1650619870000|2022-04-22 09:31:10|13168.73|13168.73|13168.73|13168.73|13168.73|13168.73|13168.73|13168.73|0
1650619880000|2022-04-22 09:31:20|13164.78|13164.78|13164.78|13164.78|13164.78|13164.78|13164.78|13164.78|0
1650619890000|2022-04-22 09:31:30|13168.73|13168.73|13168.73|13168.73|13168.73|13168.73|13168.73|13168.73|0
1650619900000|2022-04-22 09:31:40|13170.71|13170.71|13176.63|13176.63|13176.63|13176.63|13170.71|13170.71|0
1650619920000|2022-04-22 09:32:00|13177.04|13177.04|13177.04|13177.04|13177.04|13177.04|13173.09|13173.09|0
1650619950000|2022-04-22 09:32:30|13181.14|13181.14|13179.09|13179.09|13181.14|13181.14|13179.09|13179.09|0
1650619960000|2022-04-22 09:32:40|13180.46|13180.46|13179.77|13179.77|13180.46|13180.46|13179.77|13179.77|0
1650619980000|2022-04-22 09:33:00|13179.09|13179.09|13179.09|13179.09|13179.09|13179.09|13179.09|13179.09|0
1650620000000|2022-04-22 09:33:20|13179.77|13179.77|13179.09|13179.09|13179.77|13179.77|13179.09|13179.09|0
1650620020000|2022-04-22 09:33:40|13178.27|13178.27|13177.86|13177.86|13178.27|13178.27|13177.86|13177.86|0
1650620030000|2022-04-22 09:33:50|13179.67|13179.67|13179.75|13179.75|13179.75|13179.75|13179.06|13179.06|0
1650620040000|2022-04-22 09:34:00|13179.14|13179.14|13173.22|13173.22|13179.14|13179.14|13173.22|13173.22|0
1650620080000|2022-04-22 09:34:40|13170.49|13170.49|13170.49|13170.49|13170.49|13170.49|13170.49|13170.49|0
1650620090000|2022-04-22 09:34:50|13172.46|13172.46|13172.46|13172.46|13172.46|13172.46|13172.46|13172.46|0
1650620100000|2022-04-22 09:35:00|13174.44|13174.44|13174.44|13174.44|13174.44|13174.44|13174.44|13174.44|0
1650620110000|2022-04-22 09:35:10|13177.09|13177.09|13177.09|13177.09|13177.09|13177.09|13177.09|13177.09|0
1650620120000|2022-04-22 09:35:20|13175.12|13175.12|13175.12|13175.12|13175.12|13175.12|13175.12|13175.12|0
1650620130000|2022-04-22 09:35:30|13175.54|13175.54|13175.54|13175.54|13175.54|13175.54|13175.54|13175.54|0
1650620150000|2022-04-22 09:35:50|13176.22|13176.22|13180.17|13180.17|13180.17|13180.17|13176.22|13176.22|0
1650620160000|2022-04-22 09:36:00|13182.15|13182.15|13186.78|13186.78|13186.78|13186.78|13182.15|13182.15|0
1650620170000|2022-04-22 09:36:10|13184.81|13184.81|13184.81|13184.81|13185.49|13185.49|13184.81|13184.81|0
1650620200000|2022-04-22 09:36:40|13182.83|13182.83|13182.83|13182.83|13182.83|13182.83|13182.83|13182.83|0
1650620210000|2022-04-22 09:36:50|13180.86|13180.86|13180.86|13180.86|13180.86|13180.86|13180.86|13180.86|0
1650620240000|2022-04-22 09:37:20|13174.93|13174.93|13174.25|13174.25|13174.93|13174.93|13174.25|13174.25|0
1650620250000|2022-04-22 09:37:30|13176.22|13176.22|13176.22|13176.22|13176.22|13176.22|13176.22|13176.22|0
1650620260000|2022-04-22 09:37:40|13176.91|13176.91|13176.91|13176.91|13176.91|13176.91|13176.91|13176.91|0
1650620280000|2022-04-22 09:38:00|13169.01|13169.01|13169.01|13169.01|13169.01|13169.01|13169.01|13169.01|0
1650620290000|2022-04-22 09:38:10|13168.41|13168.41|13168.41|13168.41|13168.41|13168.41|13168.41|13168.41|0
1650620300000|2022-04-22 09:38:20|13170.38|13170.38|13169.7|13169.7|13170.38|13170.38|13169.7|13169.7|0
1650620320000|2022-04-22 09:38:40|13169.09|13169.09|13169.09|13169.09|13169.09|13169.09|13169.09|13169.09|0
1650620330000|2022-04-22 09:38:50|13165.15|13165.15|13171.07|13171.07|13171.07|13171.07|13165.15|13165.15|0
1650620340000|2022-04-22 09:39:00|13173.04|13173.04|13175.02|13175.02|13175.02|13175.02|13173.04|13173.04|0
1650620350000|2022-04-22 09:39:10|13173.04|13173.04|13173.04|13173.04|13173.04|13173.04|13173.04|13173.04|0
1650620380000|2022-04-22 09:39:40|13173.73|13173.73|13173.73|13173.73|13173.73|13173.73|13173.73|13173.73|0
1650620390000|2022-04-22 09:39:50|13177.68|13177.68|13174.33|13174.33|13177.68|13177.68|13174.33|13174.33|0
1650620400000|2022-04-22 09:40:00|13175.02|13175.02|13175.02|13175.02|13175.02|13175.02|13175.02|13175.02|0
1650620420000|2022-04-22 09:40:20|13175.7|13175.7|13175.7|13175.7|13175.7|13175.7|13175.7|13175.7|0
1650620440000|2022-04-22 09:40:40|13174.63|13174.63|13174.63|13174.63|13174.63|13174.63|13174.63|13174.63|0
1650620470000|2022-04-22 09:41:10|13173.42|13173.42|13173.42|13173.42|13173.42|13173.42|13173.42|13173.42|0
1650620480000|2022-04-22 09:41:20|13172.74|13172.74|13172.74|13172.74|13173.42|13173.42|13172.74|13172.74|0
1650620520000|2022-04-22 09:42:00|13178.66|13178.66|13178.66|13178.66|13178.66|13178.66|13178.66|13178.66|0
1650620530000|2022-04-22 09:42:10|13178.06|13178.06|13178.06|13178.06|13178.06|13178.06|13178.06|13178.06|0
1650620540000|2022-04-22 09:42:20|13182.01|13182.01|13182.01|13182.01|13182.01|13182.01|13182.01|13182.01|0
1650620550000|2022-04-22 09:42:30|13183.99|13183.99|13185.96|13185.96|13185.96|13185.96|13183.99|13183.99|0
1650620580000|2022-04-22 09:43:00|13187.93|13187.93|13187.93|13187.93|13187.93|13187.93|13187.93|13187.93|0
1650620600000|2022-04-22 09:43:20|13189.91|13189.91|13186.49|13186.49|13189.91|13189.91|13186.49|13186.49|0
1650620610000|2022-04-22 09:43:30|13184.52|13184.52|13184.52|13184.52|13184.52|13184.52|13184.52|13184.52|0
1650620630000|2022-04-22 09:43:50|13183.83|13183.83|13183.83|13183.83|13183.83|13183.83|13183.83|13183.83|0
1650620650000|2022-04-22 09:44:10|13185.81|13185.81|13185.81|13185.81|13185.81|13185.81|13185.81|13185.81|0
1650620690000|2022-04-22 09:44:50|13187.78|13187.78|13187.78|13187.78|13187.78|13187.78|13187.78|13187.78|0
1650620700000|2022-04-22 09:45:00|13183.83|13183.83|13183.83|13183.83|13183.83|13183.83|13183.83|13183.83|0
1650620710000|2022-04-22 09:45:10|13181.86|13181.86|13179.97|13179.97|13181.86|13181.86|13179.97|13179.97|0
1650620720000|2022-04-22 09:45:20|13177.92|13177.92|13177.92|13177.92|13177.92|13177.92|13177.92|13177.92|0
1650620730000|2022-04-22 09:45:30|13175.94|13175.94|13175.94|13175.94|13175.94|13175.94|13175.94|13175.94|0
1650620740000|2022-04-22 09:45:40|13173.97|13173.97|13173.97|13173.97|13173.97|13173.97|13173.97|13173.97|0
1650620750000|2022-04-22 09:45:50|13173.43|13173.43|13173.43|13173.43|13173.43|13173.43|13173.43|13173.43|0
1650620770000|2022-04-22 09:46:10|13177.38|13177.38|13177.38|13177.38|13177.38|13177.38|13177.38|13177.38|0
1650620820000|2022-04-22 09:47:00|13175.33|13175.33|13176.7|13176.7|13177.38|13177.38|13175.33|13175.33|0
1650620830000|2022-04-22 09:47:10|13178.67|13178.67|13178.67|13178.67|13178.67|13178.67|13178.67|13178.67|0
1650620860000|2022-04-22 09:47:40|13176.7|13176.7|13176.7|13176.7|13176.7|13176.7|13176.7|13176.7|0
1650620880000|2022-04-22 09:48:00|13176.1|13176.1|13175.49|13175.49|13176.1|13176.1|13175.49|13175.49|0
1650620890000|2022-04-22 09:48:10|13174.13|13174.13|13174.13|13174.13|13174.13|13174.13|13174.13|13174.13|0
1650620930000|2022-04-22 09:48:50|13172.15|13172.15|13172.15|13172.15|13172.15|13172.15|13172.15|13172.15|0
1650620980000|2022-04-22 09:49:40|13171.47|13171.47|13171.47|13171.47|13171.47|13171.47|13171.47|13171.47|0
1650620990000|2022-04-22 09:49:50|13167.52|13167.52|13167.52|13167.52|13167.52|13167.52|13167.52|13167.52|0
1650621000000|2022-04-22 09:50:00|13165.11|13165.11|13165.11|13165.11|13165.11|13165.11|13165.11|13165.11|0
1650621010000|2022-04-22 09:50:10|13164.51|13164.51|13164.51|13164.51|13164.51|13164.51|13164.51|13164.51|0
1650621020000|2022-04-22 09:50:20|13163.14|13163.14|13163.14|13163.14|13163.14|13163.14|13163.14|13163.14|0
1650621030000|2022-04-22 09:50:30|13162.3|13162.3|13159.25|13159.25|13162.3|13162.3|13159.25|13159.25|0
1650621040000|2022-04-22 09:50:40|13158.71|13158.71|13158.71|13158.71|13158.71|13158.71|13158.71|13158.71|0
1650621060000|2022-04-22 09:51:00|13159.25|13159.25|13159.79|13159.79|13159.79|13159.79|13159.25|13159.25|0
1650621070000|2022-04-22 09:51:10|13160.21|13160.21|13160.21|13160.21|13160.21|13160.21|13160.21|13160.21|0
1650621090000|2022-04-22 09:51:30|13159.52|13159.52|13158.84|13158.84|13159.52|13159.52|13158.84|13158.84|0
1650621200000|2022-04-22 09:53:20|13157.47|13157.47|13157.47|13157.47|13157.47|13157.47|13157.47|13157.47|0
1650621210000|2022-04-22 09:53:30|13158.16|13158.16|13158.16|13158.16|13158.16|13158.16|13158.16|13158.16|0
1650621220000|2022-04-22 09:53:40|13162.1|13162.1|13162.1|13162.1|13162.1|13162.1|13162.1|13162.1|0
1650621230000|2022-04-22 09:53:50|13158.16|13158.16|13156.18|13156.18|13158.16|13158.16|13156.18|13156.18|0
1650621260000|2022-04-22 09:54:20|13154.81|13154.81|13152.84|13152.84|13154.81|13154.81|13152.84|13152.84|0
1650621270000|2022-04-22 09:54:30|13150.87|13150.87|13147.82|13147.82|13150.87|13150.87|13147.82|13147.82|0
1650621280000|2022-04-22 09:54:40|13149.8|13149.8|13149.8|13149.8|13149.8|13149.8|13149.8|13149.8|0
1650621310000|2022-04-22 09:55:10|13148.98|13148.98|13148.98|13148.98|13148.98|13148.98|13148.98|13148.98|0
1650621330000|2022-04-22 09:55:30|13149.66|13149.66|13147|13147|13149.66|13149.66|13147|13147|0
1650621340000|2022-04-22 09:55:40|13146.32|13146.32|13148.37|13148.37|13148.37|13148.37|13146.32|13146.32|0
1650621350000|2022-04-22 09:55:50|13147.14|13147.14|13147.14|13147.14|13147.14|13147.14|13147.14|13147.14|0
1650621360000|2022-04-22 09:56:00|13148.34|13148.34|13148.34|13148.34|13148.34|13148.34|13148.34|13148.34|0
1650621370000|2022-04-22 09:56:10|13146.97|13146.97|13146.97|13146.97|13146.97|13146.97|13146.97|13146.97|0
1650621380000|2022-04-22 09:56:20|13147.66|13147.66|13147.66|13147.66|13147.66|13147.66|13147.66|13147.66|0
1650621390000|2022-04-22 09:56:30|13147.24|13147.24|13147.24|13147.24|13147.24|13147.24|13147.24|13147.24|0
1650621400000|2022-04-22 09:56:40|13146.83|13146.83|13148.8|13148.8|13148.8|13148.8|13146.83|13146.83|0
1650621420000|2022-04-22 09:57:00|13150.06|13150.06|13150.48|13150.48|13150.48|13150.48|13150.06|13150.06|0
1650621460000|2022-04-22 09:57:40|13146.53|13146.53|13146.53|13146.53|13146.53|13146.53|13146.53|13146.53|0
1650621480000|2022-04-22 09:58:00|13148.51|13148.51|13148.51|13148.51|13148.51|13148.51|13148.51|13148.51|0
1650621500000|2022-04-22 09:58:20|13152.46|13152.46|13153.82|13153.82|13155.8|13155.8|13152.46|13152.46|0
1650621510000|2022-04-22 09:58:30|13154.65|13154.65|13152.67|13152.67|13155.88|13155.88|13152.67|13152.67|0
1650621520000|2022-04-22 09:58:40|13150.7|13150.7|13149.33|13149.33|13150.7|13150.7|13149.33|13149.33|0
1650621530000|2022-04-22 09:58:50|13148.65|13148.65|13148.65|13148.65|13148.65|13148.65|13148.65|13148.65|0
1650621560000|2022-04-22 09:59:20|13150.29|13150.29|13150.29|13150.29|13150.29|13150.29|13150.29|13150.29|0
1650621600000|2022-04-22 10:00:00|13148.24|13148.24|13148.24|13148.24|13148.24|13148.24|13146.26|13146.26|0
1650621610000|2022-04-22 10:00:10|13150.9|13150.9|13146.95|13146.95|13150.9|13150.9|13146.95|13146.95|0
1650621620000|2022-04-22 10:00:20|13144.97|13144.97|13148.92|13148.92|13148.92|13148.92|13144.97|13144.97|0
1650621640000|2022-04-22 10:00:40|13150.9|13150.9|13150.9|13150.9|13150.9|13150.9|13150.9|13150.9|0
1650621650000|2022-04-22 10:00:50|13151.43|13151.43|13147.48|13147.48|13151.43|13151.43|13147.48|13147.48|0
1650621660000|2022-04-22 10:01:00|13150.22|13150.22|13150.22|13150.22|13150.22|13150.22|13150.22|13150.22|0
1650621670000|2022-04-22 10:01:10|13150.9|13150.9|13150.9|13150.9|13150.9|13150.9|13150.9|13150.9|0
1650621690000|2022-04-22 10:01:30|13152.88|13152.88|13152.88|13152.88|13152.88|13152.88|13152.88|13152.88|0
1650621770000|2022-04-22 10:02:50|13155.53|13155.53|13155.53|13155.53|13155.53|13155.53|13155.53|13155.53|0
1650621780000|2022-04-22 10:03:00|13153.56|13153.56|13153.56|13153.56|13153.56|13153.56|13153.56|13153.56|0
1650621790000|2022-04-22 10:03:10|13155.53|13155.53|13159.48|13159.48|13159.48|13159.48|13155.53|13155.53|0
1650621800000|2022-04-22 10:03:20|13160.09|13160.09|13160.09|13160.09|13160.09|13160.09|13160.09|13160.09|0
1650621840000|2022-04-22 10:04:00|13158.11|13158.11|13158.11|13158.11|13158.11|13158.11|13158.11|13158.11|0
1650621870000|2022-04-22 10:04:30|13160.09|13160.09|13160.09|13160.09|13160.09|13160.09|13160.09|13160.09|0
1650621900000|2022-04-22 10:05:00|13162.06|13162.06|13165.24|13165.24|13165.24|13165.24|13162.06|13162.06|0
1650621960000|2022-04-22 10:06:00|13161.29|13161.29|13161.97|13161.97|13161.97|13161.97|13161.29|13161.29|0
1650621970000|2022-04-22 10:06:10|13160|13160|13160|13160|13160|13160|13160|13160|0
1650622100000|2022-04-22 10:08:20|13158.63|13158.63|13158.63|13158.63|13158.63|13158.63|13158.63|13158.63|0
1650622110000|2022-04-22 10:08:30|13157.95|13157.95|13157.95|13157.95|13157.95|13157.95|13157.95|13157.95|0
1650622130000|2022-04-22 10:08:50|13158.49|13158.49|13159.17|13159.17|13159.17|13159.17|13158.49|13158.49|0
1650622140000|2022-04-22 10:09:00|13158.63|13158.63|13158.63|13158.63|13158.63|13158.63|13158.63|13158.63|0
1650622150000|2022-04-22 10:09:10|13156.66|13156.66|13157.11|13157.11|13157.95|13157.95|13155.97|13155.97|0
1650622160000|2022-04-22 10:09:20|13157.95|13157.95|13157.95|13157.95|13157.95|13157.95|13157.95|13157.95|0
1650622170000|2022-04-22 10:09:30|13157.27|13157.27|13157.27|13157.27|13157.27|13157.27|13157.27|13157.27|0
1650622190000|2022-04-22 10:09:50|13156.58|13156.58|13156.58|13156.58|13156.58|13156.58|13156.58|13156.58|0
1650622200000|2022-04-22 10:10:00|13152.63|13152.63|13149.9|13149.9|13152.63|13152.63|13149.9|13149.9|0
1650622230000|2022-04-22 10:10:30|13153.85|13153.85|13153.85|13153.85|13153.85|13153.85|13153.85|13153.85|0
1650622270000|2022-04-22 10:11:10|13151.87|13151.87|13151.87|13151.87|13151.87|13151.87|13151.87|13151.87|0
1650622300000|2022-04-22 10:11:40|13151.05|13151.05|13151.05|13151.05|13151.05|13151.05|13151.05|13151.05|0
1650622380000|2022-04-22 10:13:00|13147.63|13147.63|13143.68|13143.68|13148.32|13148.32|13143.68|13143.68|0
1650622390000|2022-04-22 10:13:10|13141.63|13141.63|13139.58|13139.58|13141.63|13141.63|13139.58|13139.58|0
1650622400000|2022-04-22 10:13:20|13137.53|13137.53|13137.45|13137.45|13137.53|13137.53|13135.48|13135.48|0
1650622410000|2022-04-22 10:13:30|13138.82|13138.82|13138.82|13138.82|13138.82|13138.82|13138.82|13138.82|0
1650622430000|2022-04-22 10:13:50|13137.21|13137.21|13137.21|13137.21|13137.21|13137.21|13137.21|13137.21|0
1650622440000|2022-04-22 10:14:00|13137.89|13137.89|13137.89|13137.89|13137.89|13137.89|13137.89|13137.89|0
1650622450000|2022-04-22 10:14:10|13138.5|13138.5|13134.55|13134.55|13138.5|13138.5|13134.55|13134.55|0
1650622470000|2022-04-22 10:14:30|13138.5|13138.5|13138.5|13138.5|13138.5|13138.5|13138.5|13138.5|0
1650622480000|2022-04-22 10:14:40|13139.18|13139.18|13139.18|13139.18|13139.18|13139.18|13139.18|13139.18|0
1650622510000|2022-04-22 10:15:10|13141.15|13141.15|13143.13|13143.13|13143.13|13143.13|13141.15|13141.15|0
1650622520000|2022-04-22 10:15:20|13141.76|13141.76|13145.71|13145.71|13145.71|13145.71|13141.76|13141.76|0
1650622530000|2022-04-22 10:15:30|13147.68|13147.68|13147.68|13147.68|13147.68|13147.68|13147.68|13147.68|0
1650622550000|2022-04-22 10:15:50|13147.08|13147.08|13145.71|13145.71|13147.08|13147.08|13145.71|13145.71|0
1650622560000|2022-04-22 10:16:00|13145.03|13145.03|13145.03|13145.03|13145.03|13145.03|13145.03|13145.03|0
1650622590000|2022-04-22 10:16:30|13145.71|13145.71|13145.71|13145.71|13145.71|13145.71|13145.71|13145.71|0
1650622620000|2022-04-22 10:17:00|13146.4|13146.4|13144.42|13144.42|13146.4|13146.4|13144.42|13144.42|0
1650622640000|2022-04-22 10:17:20|13145.11|13145.11|13149.74|13149.74|13149.74|13149.74|13145.11|13145.11|0
1650622680000|2022-04-22 10:18:00|13150.15|13150.15|13150.15|13150.15|13150.15|13150.15|13150.15|13150.15|0
1650622690000|2022-04-22 10:18:10|13152.13|13152.13|13152.13|13152.13|13152.13|13152.13|13152.13|13152.13|0
1650622700000|2022-04-22 10:18:20|13151.7|13151.7|13151.7|13151.7|13151.7|13151.7|13151.7|13151.7|0
1650622720000|2022-04-22 10:18:40|13150.86|13150.86|13150.86|13150.86|13150.86|13150.86|13150.86|13150.86|0
1650622730000|2022-04-22 10:18:50|13148.89|13148.89|13148.89|13148.89|13148.89|13148.89|13148.89|13148.89|0
1650622740000|2022-04-22 10:19:00|13149.57|13149.57|13147.6|13147.6|13149.57|13149.57|13147.6|13147.6|0
1650622750000|2022-04-22 10:19:10|13143.65|13143.65|13143.65|13143.65|13143.65|13143.65|13143.65|13143.65|0
1650622780000|2022-04-22 10:19:40|13141.68|13141.68|13142.1|13142.1|13142.1|13142.1|13141.68|13141.68|0
1650622800000|2022-04-22 10:20:00|13144.07|13144.07|13144.07|13144.07|13144.07|13144.07|13144.07|13144.07|0
1650622810000|2022-04-22 10:20:10|13142.1|13142.1|13142.1|13142.1|13142.1|13142.1|13142.1|13142.1|0
1650622820000|2022-04-22 10:20:20|13138.83|13138.83|13139.43|13139.43|13139.43|13139.43|13138.83|13138.83|0
1650622850000|2022-04-22 10:20:50|13138.75|13138.75|13140.8|13140.8|13140.8|13140.8|13138.07|13138.07|0
1650622860000|2022-04-22 10:21:00|13139.73|13139.73|13139.73|13139.73|13139.73|13139.73|13139.73|13139.73|0
1650622920000|2022-04-22 10:22:00|13141.7|13141.7|13143.07|13143.07|13143.07|13143.07|13141.7|13141.7|0
1650623040000|2022-04-22 10:24:00|13145.04|13145.04|13147.02|13147.02|13147.02|13147.02|13145.04|13145.04|0
1650623080000|2022-04-22 10:24:40|13142.39|13142.39|13143.07|13143.07|13143.07|13143.07|13142.39|13142.39|0
1650623130000|2022-04-22 10:25:30|13139.12|13139.12|13137.75|13137.75|13139.12|13139.12|13137.75|13137.75|0
1650623150000|2022-04-22 10:25:50|13143.68|13143.68|13143.68|13143.68|13143.68|13143.68|13143.68|13143.68|0
1650623180000|2022-04-22 10:26:20|13141.7|13141.7|13141.7|13141.7|13141.7|13141.7|13141.7|13141.7|0
1650623200000|2022-04-22 10:26:40|13141.02|13141.02|13141.02|13141.02|13141.02|13141.02|13141.02|13141.02|0
1650623210000|2022-04-22 10:26:50|13140.33|13140.33|13140.33|13140.33|13140.33|13140.33|13140.33|13140.33|0
1650623250000|2022-04-22 10:27:30|13134.41|13134.41|13134.41|13134.41|13134.41|13134.41|13134.41|13134.41|0
1650623260000|2022-04-22 10:27:40|13133.34|13133.34|13133.34|13133.34|13133.34|13133.34|13133.34|13133.34|0
1650623290000|2022-04-22 10:28:10|13131.29|13131.29|13131.82|13131.82|13131.82|13131.82|13131.29|13131.29|0
1650623300000|2022-04-22 10:28:20|13131.29|13131.29|13129.14|13129.14|13131.29|13131.29|13129.14|13129.14|0
1650623340000|2022-04-22 10:29:00|13128.32|13128.32|13127.64|13127.64|13128.32|13128.32|13127.64|13127.64|0
1650623350000|2022-04-22 10:29:10|13123.69|13123.69|13123.69|13123.69|13123.69|13123.69|13123.69|13123.69|0
1650623370000|2022-04-22 10:29:30|13125.06|13125.06|13127.03|13127.03|13127.03|13127.03|13125.06|13125.06|0
1650623380000|2022-04-22 10:29:40|13129.08|13129.08|13129.08|13129.08|13129.08|13129.08|13129.08|13129.08|0
1650623400000|2022-04-22 10:30:00|13129.77|13129.77|13133.71|13133.71|13133.71|13133.71|13129.77|13129.77|0
1650623420000|2022-04-22 10:30:20|13134.25|13134.25|13134.93|13134.93|13134.93|13134.93|13134.25|13134.25|0
1650623430000|2022-04-22 10:30:30|13132.96|13132.96|13132.96|13132.96|13132.96|13132.96|13132.96|13132.96|0
1650623460000|2022-04-22 10:31:00|13133.5|13133.5|13132.96|13132.96|13133.5|13133.5|13132.96|13132.96|0
1650623470000|2022-04-22 10:31:10|13134.93|13134.93|13134.93|13134.93|13134.93|13134.93|13134.93|13134.93|0
1650623500000|2022-04-22 10:31:40|13132.96|13132.96|13132.96|13132.96|13132.96|13132.96|13132.96|13132.96|0
1650623510000|2022-04-22 10:31:50|13131.59|13131.59|13131.59|13131.59|13132.28|13132.28|13131.59|13131.59|0
1650623520000|2022-04-22 10:32:00|13129.62|13129.62|13129.62|13129.62|13129.62|13129.62|13129.62|13129.62|0
1650623540000|2022-04-22 10:32:20|13127.64|13127.64|13127.64|13127.64|13127.64|13127.64|13127.64|13127.64|0
1650623640000|2022-04-22 10:34:00|13117.77|13117.77|13117.77|13117.77|13117.77|13117.77|13117.77|13117.77|0
1650623680000|2022-04-22 10:34:40|13115.72|13115.72|13115.72|13115.72|13115.72|13115.72|13115.72|13115.72|0
1650623700000|2022-04-22 10:35:00|13116.4|13116.4|13117.09|13117.09|13117.09|13117.09|13116.4|13116.4|0
1650623810000|2022-04-22 10:36:50|13118.45|13118.45|13118.45|13118.45|13118.45|13118.45|13118.45|13118.45|0
1650623860000|2022-04-22 10:37:40|13114.51|13114.51|13114.51|13114.51|13114.51|13114.51|13114.51|13114.51|0
1650623890000|2022-04-22 10:38:10|13113.82|13113.82|13113.14|13113.14|13113.82|13113.82|13113.14|13113.14|0
1650623900000|2022-04-22 10:38:20|13112.46|13112.46|13111.09|13111.09|13112.46|13112.46|13111.09|13111.09|0
1650623910000|2022-04-22 10:38:30|13109.72|13109.72|13104.94|13104.94|13109.72|13109.72|13104.94|13104.94|0
1650623920000|2022-04-22 10:38:40|13104.25|13104.25|13106.91|13106.91|13109.64|13109.64|13104.25|13104.25|0
1650623930000|2022-04-22 10:38:50|13106.22|13106.22|13106.22|13106.22|13107.59|13107.59|13106.22|13106.22|0
1650623950000|2022-04-22 10:39:10|13109.64|13109.64|13108.96|13108.96|13109.64|13109.64|13108.96|13108.96|0
1650624040000|2022-04-22 10:40:40|13110.32|13110.32|13110.32|13110.32|13110.32|13110.32|13110.32|13110.32|0
1650624050000|2022-04-22 10:40:50|13111.14|13111.14|13111.14|13111.14|13111.14|13111.14|13111.14|13111.14|0
1650624090000|2022-04-22 10:41:30|13109.17|13109.17|13109.17|13109.17|13109.17|13109.17|13109.17|13109.17|0
1650624100000|2022-04-22 10:41:40|13103.25|13103.25|13103.25|13103.25|13103.25|13103.25|13103.25|13103.25|0
1650624130000|2022-04-22 10:42:10|13103.78|13103.78|13103.78|13103.78|13103.78|13103.78|13103.78|13103.78|0
1650624150000|2022-04-22 10:42:30|13107.73|13107.73|13107.73|13107.73|13107.73|13107.73|13107.73|13107.73|0
1650624230000|2022-04-22 10:43:50|13109.1|13109.1|13108.42|13108.42|13109.1|13109.1|13108.42|13108.42|0
1650624250000|2022-04-22 10:44:10|13104.47|13104.47|13104.47|13104.47|13104.47|13104.47|13104.47|13104.47|0
1650624270000|2022-04-22 10:44:30|13105.15|13105.15|13105.15|13105.15|13105.15|13105.15|13105.15|13105.15|0
1650624330000|2022-04-22 10:45:30|13105.83|13105.83|13105.83|13105.83|13105.83|13105.83|13105.83|13105.83|0
1650624420000|2022-04-22 10:47:00|13107.81|13107.81|13107.81|13107.81|13107.81|13107.81|13107.81|13107.81|0
1650624450000|2022-04-22 10:47:30|13109.78|13109.78|13109.78|13109.78|13109.78|13109.78|13109.78|13109.78|0
1650624480000|2022-04-22 10:48:00|13105.83|13105.83|13105.83|13105.83|13105.83|13105.83|13105.83|13105.83|0
1650624510000|2022-04-22 10:48:30|13106.52|13106.52|13107.12|13107.12|13108.49|13108.49|13106.52|13106.52|0
1650624520000|2022-04-22 10:48:40|13107.81|13107.81|13108.49|13108.49|13108.49|13108.49|13107.81|13107.81|0
1650624530000|2022-04-22 10:48:50|13105.76|13105.76|13107.81|13107.81|13107.81|13107.81|13105.76|13105.76|0
1650624580000|2022-04-22 10:49:40|13105.76|13105.76|13105.76|13105.76|13105.76|13105.76|13105.76|13105.76|0
1650624610000|2022-04-22 10:50:10|13105.07|13105.07|13112.97|13112.97|13112.97|13112.97|13105.07|13105.07|0
1650624620000|2022-04-22 10:50:20|13111|13111|13116.92|13116.92|13116.92|13116.92|13111|13111|0
1650624630000|2022-04-22 10:50:30|13114.95|13114.95|13112.56|13112.56|13114.95|13114.95|13112.56|13112.56|0
1650624640000|2022-04-22 10:50:40|13110.59|13110.59|13110.59|13110.59|13110.59|13110.59|13110.59|13110.59|0
1650624650000|2022-04-22 10:50:50|13109.22|13109.22|13109.22|13109.22|13109.22|13109.22|13109.22|13109.22|0
1650624670000|2022-04-22 10:51:10|13115.14|13115.14|13113.78|13113.78|13115.14|13115.14|13113.78|13113.78|0
1650624790000|2022-04-22 10:53:10|13107.85|13107.85|13107.85|13107.85|13107.85|13107.85|13107.85|13107.85|0
1650624810000|2022-04-22 10:53:30|13109.83|13109.83|13109.83|13109.83|13109.83|13109.83|13109.83|13109.83|0
1650624830000|2022-04-22 10:53:50|13107.09|13107.09|13107.09|13107.09|13107.09|13107.09|13106.41|13106.41|0
1650624840000|2022-04-22 10:54:00|13107.78|13107.78|13106.41|13106.41|13107.78|13107.78|13106.41|13106.41|0
1650624850000|2022-04-22 10:54:10|13104.36|13104.36|13106.41|13106.41|13106.41|13106.41|13104.36|13104.36|0
1650624890000|2022-04-22 10:54:50|13102.99|13102.99|13102.31|13102.31|13102.99|13102.99|13102.31|13102.31|0
1650624900000|2022-04-22 10:55:00|13100.94|13100.94|13102.31|13102.31|13102.31|13102.31|13100.94|13100.94|0
1650624910000|2022-04-22 10:55:10|13100.94|13100.94|13100.26|13100.26|13100.94|13100.94|13100.26|13100.26|0
1650624920000|2022-04-22 10:55:20|13098.2|13098.2|13096.84|13096.84|13098.2|13098.2|13096.84|13096.84|0
1650624930000|2022-04-22 10:55:30|13095.63|13095.63|13095.63|13095.63|13095.63|13095.63|13095.63|13095.63|0
1650624940000|2022-04-22 10:55:40|13094.95|13094.95|13096.32|13096.32|13096.32|13096.32|13094.95|13094.95|0
1650624960000|2022-04-22 10:56:00|13082.49|13082.49|13082.49|13082.49|13082.49|13082.49|13082.49|13082.49|0
1650624970000|2022-04-22 10:56:10|13081.96|13081.96|13081.96|13081.96|13081.96|13081.96|13081.96|13081.96|0
1650624980000|2022-04-22 10:56:20|13081.28|13081.28|13081.28|13081.28|13081.28|13081.28|13081.28|13081.28|0
1650624990000|2022-04-22 10:56:30|13080.59|13080.59|13085.91|13085.91|13085.91|13085.91|13078.54|13078.54|0
1650625000000|2022-04-22 10:56:40|13086.59|13086.59|13086.59|13086.59|13086.59|13086.59|13086.59|13086.59|0
1650625010000|2022-04-22 10:56:50|13082.64|13082.64|13081.96|13081.96|13082.64|13082.64|13081.96|13081.96|0
1650625040000|2022-04-22 10:57:20|13082.64|13082.64|13082.64|13082.64|13082.64|13082.64|13082.64|13082.64|0
1650625050000|2022-04-22 10:57:30|13080.59|13080.59|13079.91|13079.91|13080.59|13080.59|13079.91|13079.91|0
1650625060000|2022-04-22 10:57:40|13079.22|13079.22|13079.22|13079.22|13079.22|13079.22|13079.22|13079.22|0
1650625070000|2022-04-22 10:57:50|13077.17|13077.17|13073.22|13073.22|13077.17|13077.17|13073.22|13073.22|0
1650625080000|2022-04-22 10:58:00|13074.59|13074.59|13077.86|13077.86|13079.22|13079.22|13074.59|13074.59|0
1650625090000|2022-04-22 10:58:10|13078.54|13078.54|13077.17|13077.17|13078.54|13078.54|13077.17|13077.17|0
1650625100000|2022-04-22 10:58:20|13076.49|13076.49|13075.12|13075.12|13076.49|13076.49|13075.12|13075.12|0
1650625130000|2022-04-22 10:58:50|13077.17|13077.17|13078.54|13078.54|13078.54|13078.54|13077.17|13077.17|0
1650625140000|2022-04-22 10:59:00|13080.52|13080.52|13078.46|13078.46|13080.52|13080.52|13078.46|13078.46|0
1650625150000|2022-04-22 10:59:10|13077.78|13077.78|13072.39|13072.39|13077.78|13077.78|13072.39|13072.39|0
1650625160000|2022-04-22 10:59:20|13071.7|13071.7|13070.34|13070.34|13071.7|13071.7|13068.97|13068.97|0
1650625170000|2022-04-22 10:59:30|13069.65|13069.65|13067.6|13067.6|13069.65|13069.65|13067.6|13067.6|0
1650625180000|2022-04-22 10:59:40|13069.58|13069.58|13069.58|13069.58|13069.58|13069.58|13069.58|13069.58|0
1650625200000|2022-04-22 11:00:00|13074.36|13074.36|13073|13073|13074.36|13074.36|13073|13073|0
1650625220000|2022-04-22 11:00:20|13075.05|13075.05|13075.05|13075.05|13075.05|13075.05|13075.05|13075.05|0
1650625230000|2022-04-22 11:00:30|13075.73|13075.73|13075.73|13075.73|13075.73|13075.73|13075.73|13075.73|0
1650625240000|2022-04-22 11:00:40|13077.78|13077.78|13077.78|13077.78|13077.78|13077.78|13077.78|13077.78|0
1650625260000|2022-04-22 11:01:00|13075.73|13075.73|13075.05|13075.05|13075.73|13075.73|13075.05|13075.05|0
1650625270000|2022-04-22 11:01:10|13075.73|13075.73|13075.73|13075.73|13075.73|13075.73|13075.73|13075.73|0
1650625280000|2022-04-22 11:01:20|13071.78|13071.78|13069.05|13069.05|13071.78|13071.78|13069.05|13069.05|0
1650625290000|2022-04-22 11:01:30|13067.68|13067.68|13066.31|13066.31|13067.68|13067.68|13066.31|13066.31|0
1650625300000|2022-04-22 11:01:40|13064.94|13064.94|13059.48|13059.48|13064.94|13064.94|13059.48|13059.48|0
1650625310000|2022-04-22 11:01:50|13058.79|13058.79|13056.74|13056.74|13058.79|13058.79|13056.74|13056.74|0
1650625320000|2022-04-22 11:02:00|13060.84|13060.84|13064.94|13064.94|13064.94|13064.94|13060.84|13060.84|0
1650625370000|2022-04-22 11:02:50|13067.68|13067.68|13070.34|13070.34|13070.34|13070.34|13067.68|13067.68|0
1650625380000|2022-04-22 11:03:00|13072.39|13072.39|13072.39|13072.39|13072.39|13072.39|13072.39|13072.39|0
1650625390000|2022-04-22 11:03:10|13068.97|13068.97|13065.02|13065.02|13068.97|13068.97|13065.02|13065.02|0
1650625410000|2022-04-22 11:03:30|13069.12|13069.12|13069.12|13069.12|13069.12|13069.12|13069.12|13069.12|0
1650625430000|2022-04-22 11:03:50|13070.49|13070.49|13070.49|13070.49|13070.49|13070.49|13070.49|13070.49|0
1650625440000|2022-04-22 11:04:00|13071.17|13071.17|13071.17|13071.17|13071.17|13071.17|13071.17|13071.17|0
1650625450000|2022-04-22 11:04:10|13070.49|13070.49|13071.17|13071.17|13071.17|13071.17|13070.49|13070.49|0
1650625460000|2022-04-22 11:04:20|13071.86|13071.86|13071.86|13071.86|13071.86|13071.86|13071.86|13071.86|0
1650625480000|2022-04-22 11:04:40|13071.17|13071.17|13067.07|13067.07|13071.17|13071.17|13066.39|13066.39|0
1650625490000|2022-04-22 11:04:50|13067.76|13067.76|13068.44|13068.44|13068.44|13068.44|13067.76|13067.76|0
1650625530000|2022-04-22 11:05:30|13069.12|13069.12|13069.12|13069.12|13069.12|13069.12|13069.12|13069.12|0
1650625540000|2022-04-22 11:05:40|13076.64|13076.64|13076.72|13076.72|13078.69|13078.69|13076.64|13076.64|0
1650625620000|2022-04-22 11:07:00|13078.53|13078.53|13079.13|13079.13|13079.13|13079.13|13078.53|13078.53|0
1650625640000|2022-04-22 11:07:20|13083.23|13083.23|13084.6|13084.6|13084.6|13084.6|13083.23|13083.23|0
1650625650000|2022-04-22 11:07:30|13085.97|13085.97|13085.28|13085.28|13085.97|13085.97|13083.91|13083.91|0
1650625660000|2022-04-22 11:07:40|13085.97|13085.97|13089.38|13089.38|13089.38|13089.38|13085.97|13085.97|0
1650625670000|2022-04-22 11:07:50|13090.07|13090.07|13089.38|13089.38|13090.07|13090.07|13089.38|13089.38|0
1650625680000|2022-04-22 11:08:00|13085.97|13085.97|13083.23|13083.23|13085.97|13085.97|13083.23|13083.23|0
1650625700000|2022-04-22 11:08:20|13081.26|13081.26|13082.62|13082.62|13082.62|13082.62|13081.26|13081.26|0
1650625710000|2022-04-22 11:08:30|13083.99|13083.99|13083.99|13083.99|13083.99|13083.99|13083.99|13083.99|0
1650625750000|2022-04-22 11:09:10|13085.36|13085.36|13085.36|13085.36|13085.36|13085.36|13085.36|13085.36|0
1650625770000|2022-04-22 11:09:30|13081.94|13081.94|13081.26|13081.26|13081.94|13081.94|13081.26|13081.26|0
1650625780000|2022-04-22 11:09:40|13080.57|13080.57|13080.57|13080.57|13080.57|13080.57|13080.57|13080.57|0
1650625790000|2022-04-22 11:09:50|13078.52|13078.52|13078.52|13078.52|13078.52|13078.52|13078.52|13078.52|0
1650625820000|2022-04-22 11:10:20|13080.57|13080.57|13080.57|13080.57|13080.57|13080.57|13080.57|13080.57|0
1650625840000|2022-04-22 11:10:40|13081.94|13081.94|13084.67|13084.67|13084.67|13084.67|13081.94|13081.94|0
1650625850000|2022-04-22 11:10:50|13077.15|13077.15|13079.89|13079.89|13079.89|13079.89|13077.15|13077.15|0
1650625870000|2022-04-22 11:11:10|13081.86|13081.86|13081.86|13081.86|13081.86|13081.86|13081.86|13081.86|0
1650625880000|2022-04-22 11:11:20|13083.84|13083.84|13083.84|13083.84|13083.84|13083.84|13083.84|13083.84|0
1650625930000|2022-04-22 11:12:10|13085.81|13085.81|13086.5|13086.5|13086.5|13086.5|13083.76|13083.76|0
1650625950000|2022-04-22 11:12:30|13084.52|13084.52|13084.52|13084.52|13084.52|13084.52|13084.52|13084.52|0
1650626020000|2022-04-22 11:13:40|13082.55|13082.55|13082.55|13082.55|13082.55|13082.55|13082.55|13082.55|0
1650626040000|2022-04-22 11:14:00|13081.18|13081.18|13081.86|13081.86|13081.86|13081.86|13081.18|13081.18|0
1650626150000|2022-04-22 11:15:50|13082.4|13082.4|13082.4|13082.4|13082.4|13082.4|13082.4|13082.4|0
1650626160000|2022-04-22 11:16:00|13081.72|13081.72|13082.4|13082.4|13082.4|13082.4|13081.72|13081.72|0
1650626190000|2022-04-22 11:16:30|13081.72|13081.72|13082.14|13082.14|13082.14|13082.14|13081.72|13081.72|0
1650626270000|2022-04-22 11:17:50|13083.5|13083.5|13083.5|13083.5|13083.5|13083.5|13083.5|13083.5|0
1650626300000|2022-04-22 11:18:20|13089.43|13089.43|13089.43|13089.43|13089.43|13089.43|13089.43|13089.43|0
1650626320000|2022-04-22 11:18:40|13087.45|13087.45|13087.45|13087.45|13087.45|13087.45|13087.45|13087.45|0
1650626350000|2022-04-22 11:19:10|13087.87|13087.87|13087.87|13087.87|13087.87|13087.87|13087.87|13087.87|0
1650626380000|2022-04-22 11:19:40|13087.19|13087.19|13086.51|13086.51|13087.19|13087.19|13086.51|13086.51|0
1650626390000|2022-04-22 11:19:50|13084.53|13084.53|13084.53|13084.53|13084.53|13084.53|13084.53|13084.53|0
1650626440000|2022-04-22 11:20:40|13090.45|13090.45|13094.4|13094.4|13094.4|13094.4|13090.45|13090.45|0
1650626500000|2022-04-22 11:21:40|13098.35|13098.35|13098.35|13098.35|13098.35|13098.35|13098.35|13098.35|0
1650626530000|2022-04-22 11:22:10|13100.33|13100.33|13100.33|13100.33|13100.33|13100.33|13100.33|13100.33|0
1650626570000|2022-04-22 11:22:50|13096.38|13096.38|13096.38|13096.38|13096.38|13096.38|13096.38|13096.38|0
1650626630000|2022-04-22 11:23:50|13094.4|13094.4|13094.4|13094.4|13094.4|13094.4|13094.4|13094.4|0
1650626640000|2022-04-22 11:24:00|13094.82|13094.82|13094.82|13094.82|13094.82|13094.82|13094.82|13094.82|0
1650626680000|2022-04-22 11:24:40|13095.23|13095.23|13097.21|13097.21|13097.21|13097.21|13095.23|13095.23|0
1650626730000|2022-04-22 11:25:30|13096.67|13096.67|13096.67|13096.67|13096.67|13096.67|13096.67|13096.67|0
1650626850000|2022-04-22 11:27:30|13100.62|13100.62|13096.67|13096.67|13100.62|13100.62|13096.67|13096.67|0
1650626900000|2022-04-22 11:28:20|13100.09|13100.09|13100.09|13100.09|13100.09|13100.09|13100.09|13100.09|0
1650626940000|2022-04-22 11:29:00|13101.46|13101.46|13101.46|13101.46|13101.46|13101.46|13101.46|13101.46|0
1650626960000|2022-04-22 11:29:20|13102.14|13102.14|13102.14|13102.14|13102.14|13102.14|13102.14|13102.14|0
1650626970000|2022-04-22 11:29:30|13102.83|13102.83|13102.83|13102.83|13102.83|13102.83|13102.83|13102.83|0
1650626980000|2022-04-22 11:29:40|13101.98|13101.98|13101.56|13101.56|13101.98|13101.98|13101.56|13101.56|0
1650626990000|2022-04-22 11:29:50|13105.51|13105.51|13103.54|13103.54|13105.51|13105.51|13103.54|13103.54|0
1650627000000|2022-04-22 11:30:00|13105.51|13105.51|13105.51|13105.51|13105.51|13105.51|13105.51|13105.51|0
1650627020000|2022-04-22 11:30:20|13107.49|13107.49|13107.49|13107.49|13107.49|13107.49|13107.49|13107.49|0
1650627050000|2022-04-22 11:30:50|13109.46|13109.46|13111.35|13111.35|13111.35|13111.35|13109.46|13109.46|0
1650627060000|2022-04-22 11:31:00|13109.38|13109.38|13109.38|13109.38|13109.38|13109.38|13109.38|13109.38|0
1650627070000|2022-04-22 11:31:10|13107.4|13107.4|13107.4|13107.4|13107.4|13107.4|13107.4|13107.4|0
1650627100000|2022-04-22 11:31:40|13105.43|13105.43|13105.43|13105.43|13105.43|13105.43|13105.43|13105.43|0
1650627210000|2022-04-22 11:33:30|13099.5|13099.5|13099.5|13099.5|13099.5|13099.5|13099.5|13099.5|0
1650627260000|2022-04-22 11:34:20|13098.97|13098.97|13098.43|13098.43|13098.97|13098.97|13098.43|13098.43|0
1650627280000|2022-04-22 11:34:40|13097.75|13097.75|13097.75|13097.75|13097.75|13097.75|13097.75|13097.75|0
1650627300000|2022-04-22 11:35:00|13097.15|13097.15|13098.35|13098.35|13098.35|13098.35|13097.15|13097.15|0
1650627330000|2022-04-22 11:35:30|13097.15|13097.15|13097.15|13097.15|13097.15|13097.15|13097.15|13097.15|0
1650627360000|2022-04-22 11:36:00|13093.2|13093.2|13093.2|13093.2|13093.2|13093.2|13093.2|13093.2|0
1650627370000|2022-04-22 11:36:10|13087.27|13087.27|13087.27|13087.27|13087.27|13087.27|13087.27|13087.27|0
1650627430000|2022-04-22 11:37:10|13088.35|13088.35|13088.35|13088.35|13088.35|13088.35|13088.35|13088.35|0
1650627460000|2022-04-22 11:37:40|13087.66|13087.66|13087.66|13087.66|13087.66|13087.66|13087.66|13087.66|0
1650627500000|2022-04-22 11:38:20|13089.71|13089.71|13089.71|13089.71|13089.71|13089.71|13089.71|13089.71|0
1650627550000|2022-04-22 11:39:10|13093.66|13093.66|13093.66|13093.66|13093.66|13093.66|13093.66|13093.66|0
1650627650000|2022-04-22 11:40:50|13093.25|13093.25|13093.25|13093.25|13093.25|13093.25|13093.25|13093.25|0
1650627740000|2022-04-22 11:42:20|13093.93|13093.93|13093.93|13093.93|13093.93|13093.93|13093.93|13093.93|0
1650627840000|2022-04-22 11:44:00|13095.14|13095.14|13096.21|13096.21|13096.21|13096.21|13095.14|13095.14|0
1650627850000|2022-04-22 11:44:10|13100.16|13100.16|13100.16|13100.16|13100.16|13100.16|13100.16|13100.16|0
1650627860000|2022-04-22 11:44:20|13104.11|13104.11|13106.08|13106.08|13106.08|13106.08|13104.11|13104.11|0
1650627880000|2022-04-22 11:44:40|13106.69|13106.69|13106.69|13106.69|13106.69|13106.69|13106.69|13106.69|0
1650627900000|2022-04-22 11:45:00|13107.11|13107.11|13107.11|13107.11|13107.11|13107.11|13107.11|13107.11|0
1650627920000|2022-04-22 11:45:20|13113.26|13113.26|13115.92|13115.92|13115.92|13115.92|13112.58|13112.58|0
1650627950000|2022-04-22 11:45:50|13119.34|13119.34|13119.34|13119.34|13119.34|13119.34|13119.34|13119.34|0
1650627960000|2022-04-22 11:46:00|13120.7|13120.7|13116.75|13116.75|13120.7|13120.7|13116.75|13116.75|0
1650627970000|2022-04-22 11:46:10|13117.6|13117.6|13113.49|13113.49|13117.6|13117.6|13113.49|13113.49|0
1650627980000|2022-04-22 11:46:20|13114.86|13114.86|13118.28|13118.28|13118.28|13118.28|13114.86|13114.86|0
1650627990000|2022-04-22 11:46:30|13118.96|13118.96|13123.51|13123.51|13123.51|13123.51|13118.96|13118.96|0
1650628000000|2022-04-22 11:46:40|13124.2|13124.2|13123.81|13123.81|13124.88|13124.88|13122.15|13122.15|0
1650628010000|2022-04-22 11:46:50|13116.97|13116.97|13119.02|13119.02|13119.02|13119.02|13115.61|13115.61|0
1650628030000|2022-04-22 11:47:10|13115.07|13115.07|13115.07|13115.07|13115.07|13115.07|13115.07|13115.07|0
1650628040000|2022-04-22 11:47:20|13115.61|13115.61|13115.61|13115.61|13115.61|13115.61|13115.61|13115.61|0
1650628060000|2022-04-22 11:47:40|13119.56|13119.56|13119.56|13119.56|13119.56|13119.56|13119.56|13119.56|0
1650628110000|2022-04-22 11:48:30|13120.93|13120.93|13120.93|13120.93|13120.93|13120.93|13120.93|13120.93|0
1650628170000|2022-04-22 11:49:30|13121.35|13121.35|13121.35|13121.35|13121.35|13121.35|13121.35|13121.35|0
1650628180000|2022-04-22 11:49:40|13121.77|13121.77|13122.61|13122.61|13122.61|13122.61|13121.77|13121.77|0
1650628190000|2022-04-22 11:49:50|13123.45|13123.45|13123.45|13123.45|13123.45|13123.45|13123.45|13123.45|0
1650628220000|2022-04-22 11:50:20|13122.61|13122.61|13122.61|13122.61|13122.61|13122.61|13122.61|13122.61|0
1650628290000|2022-04-22 11:51:30|13122.19|13122.19|13122.19|13122.19|13122.19|13122.19|13122.19|13122.19|0
1650628320000|2022-04-22 11:52:00|13120.14|13120.14|13120.14|13120.14|13120.14|13120.14|13120.14|13120.14|0
1650628340000|2022-04-22 11:52:20|13116.19|13116.19|13118.16|13118.16|13118.16|13118.16|13116.19|13116.19|0
1650628380000|2022-04-22 11:53:00|13117.09|13117.09|13117.09|13117.09|13117.09|13117.09|13117.09|13117.09|0
1650628390000|2022-04-22 11:53:10|13116.55|13116.55|13116.55|13116.55|13116.55|13116.55|13116.55|13116.55|0
1650628410000|2022-04-22 11:53:30|13119.9|13119.9|13119.9|13119.9|13119.9|13119.9|13119.9|13119.9|0
1650628430000|2022-04-22 11:53:50|13121.87|13121.87|13121.87|13121.87|13121.87|13121.87|13121.87|13121.87|0
1650628470000|2022-04-22 11:54:30|13119.9|13119.9|13119.9|13119.9|13119.9|13119.9|13119.9|13119.9|0
1650628540000|2022-04-22 11:55:40|13119.21|13119.21|13119.21|13119.21|13119.21|13119.21|13119.21|13119.21|0
1650628550000|2022-04-22 11:55:50|13121.19|13121.19|13121.19|13121.19|13121.19|13121.19|13121.19|13121.19|0
1650628570000|2022-04-22 11:56:10|13121.79|13121.79|13121.79|13121.79|13121.79|13121.79|13121.79|13121.79|0
1650628580000|2022-04-22 11:56:20|13120.42|13120.42|13119.05|13119.05|13120.42|13120.42|13119.05|13119.05|0
1650628600000|2022-04-22 11:56:40|13123|13123|13131.21|13131.21|13131.21|13131.21|13123|13123|0
1650628620000|2022-04-22 11:57:00|13127.79|13127.79|13127.79|13127.79|13127.79|13127.79|13127.79|13127.79|0
1650628630000|2022-04-22 11:57:10|13131.21|13131.21|13131.21|13131.21|13131.21|13131.21|13129.84|13129.84|0
1650628650000|2022-04-22 11:57:30|13127.26|13127.26|13127.26|13127.26|13127.26|13127.26|13127.26|13127.26|0
1650628660000|2022-04-22 11:57:40|13125.89|13125.89|13125.89|13125.89|13125.89|13125.89|13125.89|13125.89|0
1650628680000|2022-04-22 11:58:00|13127.87|13127.87|13127.87|13127.87|13127.87|13127.87|13127.87|13127.87|0
1650628730000|2022-04-22 11:58:50|13128.47|13128.47|13128.47|13128.47|13128.47|13128.47|13128.47|13128.47|0
1650628740000|2022-04-22 11:59:00|13134.39|13134.39|13134.39|13134.39|13134.39|13134.39|13134.39|13134.39|0
1650628750000|2022-04-22 11:59:10|13135.76|13135.76|13135.76|13135.76|13135.76|13135.76|13135.76|13135.76|0
1650628760000|2022-04-22 11:59:20|13131.81|13131.81|13131.81|13131.81|13131.81|13131.81|13131.81|13131.81|0
1650628790000|2022-04-22 11:59:50|13139.71|13139.71|13139.71|13139.71|13139.71|13139.71|13139.71|13139.71|0
1650628820000|2022-04-22 12:00:20|13139.3|13139.3|13140.78|13140.78|13140.78|13140.78|13139.3|13139.3|0
1650628860000|2022-04-22 12:01:00|13134.86|13134.86|13133.49|13133.49|13134.86|13134.86|13133.49|13133.49|0
1650628910000|2022-04-22 12:01:50|13131.51|13131.51|13133.49|13133.49|13133.49|13133.49|13131.51|13131.51|0
1650628920000|2022-04-22 12:02:00|13129.54|13129.54|13129.54|13129.54|13129.54|13129.54|13129.54|13129.54|0
1650628930000|2022-04-22 12:02:10|13130.08|13130.08|13130.08|13130.08|13130.08|13130.08|13130.08|13130.08|0
1650628940000|2022-04-22 12:02:20|13134.03|13134.03|13134.03|13134.03|13134.03|13134.03|13134.03|13134.03|0
1650629000000|2022-04-22 12:03:20|13130.08|13130.08|13130.08|13130.08|13130.08|13130.08|13130.08|13130.08|0
1650629020000|2022-04-22 12:03:40|13134.03|13134.03|13134.03|13134.03|13134.03|13134.03|13134.03|13134.03|0
1650629030000|2022-04-22 12:03:50|13136|13136|13134.63|13134.63|13136|13136|13134.63|13134.63|0
1650629040000|2022-04-22 12:04:00|13130.68|13130.68|13130.68|13130.68|13130.68|13130.68|13130.68|13130.68|0
1650629050000|2022-04-22 12:04:10|13134.63|13134.63|13134.63|13134.63|13134.63|13134.63|13134.63|13134.63|0
1650629070000|2022-04-22 12:04:30|13135.32|13135.32|13135.32|13135.32|13135.32|13135.32|13135.32|13135.32|0
1650629140000|2022-04-22 12:05:40|13139.27|13139.27|13138.58|13138.58|13139.27|13139.27|13138.58|13138.58|0
1650629160000|2022-04-22 12:06:00|13137.9|13137.9|13137.9|13137.9|13137.9|13137.9|13137.9|13137.9|0
1650629250000|2022-04-22 12:07:30|13138.58|13138.58|13138.58|13138.58|13138.58|13138.58|13138.58|13138.58|0
1650629260000|2022-04-22 12:07:40|13136.61|13136.61|13136.61|13136.61|13136.61|13136.61|13136.61|13136.61|0
1650629280000|2022-04-22 12:08:00|13140.56|13140.56|13140.56|13140.56|13140.56|13140.56|13140.56|13140.56|0
1650629290000|2022-04-22 12:08:10|13139.19|13139.19|13139.19|13139.19|13139.19|13139.19|13139.19|13139.19|0
1650629330000|2022-04-22 12:08:50|13133.27|13133.27|13132.5|13132.5|13133.27|13133.27|13131.9|13131.9|0
1650629340000|2022-04-22 12:09:00|13131.82|13131.82|13127.87|13127.87|13131.82|13131.82|13127.87|13127.87|0
1650629350000|2022-04-22 12:09:10|13127.18|13127.18|13126.5|13126.5|13127.18|13127.18|13126.5|13126.5|0
1650629360000|2022-04-22 12:09:20|13125.82|13125.82|13125.21|13125.21|13125.82|13125.82|13125.21|13125.21|0
1650629410000|2022-04-22 12:10:10|13124.53|13124.53|13124.53|13124.53|13124.53|13124.53|13124.53|13124.53|0
1650629440000|2022-04-22 12:10:40|13123.85|13123.85|13123.85|13123.85|13123.85|13123.85|13123.85|13123.85|0
1650629510000|2022-04-22 12:11:50|13123.16|13123.16|13121.8|13121.8|13123.16|13123.16|13121.8|13121.8|0
1650629550000|2022-04-22 12:12:30|13119.82|13119.82|13119.82|13119.82|13119.82|13119.82|13119.82|13119.82|0
1650629560000|2022-04-22 12:12:40|13120.51|13120.51|13121.58|13121.58|13121.58|13121.58|13120.51|13120.51|0
1650629570000|2022-04-22 12:12:50|13125.53|13125.53|13126.89|13126.89|13126.89|13126.89|13125.53|13125.53|0
1650629630000|2022-04-22 12:13:50|13136.77|13136.77|13134.79|13134.79|13136.77|13136.77|13134.79|13134.79|0
1650629640000|2022-04-22 12:14:00|13136.16|13136.16|13134.79|13134.79|13136.16|13136.16|13134.79|13134.79|0
1650629650000|2022-04-22 12:14:10|13136.16|13136.16|13134.79|13134.79|13136.16|13136.16|13134.79|13134.79|0
1650629660000|2022-04-22 12:14:20|13133.43|13133.43|13132.74|13132.74|13133.43|13133.43|13132.74|13132.74|0
1650629720000|2022-04-22 12:15:20|13134.79|13134.79|13136.77|13136.77|13136.77|13136.77|13134.79|13134.79|0
1650629780000|2022-04-22 12:16:20|13137.45|13137.45|13138.66|13138.66|13138.66|13138.66|13137.45|13137.45|0
1650629830000|2022-04-22 12:17:10|13139.48|13139.48|13139.48|13139.48|13139.48|13139.48|13139.48|13139.48|0
1650629850000|2022-04-22 12:17:30|13139.89|13139.89|13139.89|13139.89|13139.89|13139.89|13139.89|13139.89|0
1650629860000|2022-04-22 12:17:40|13140.3|13140.3|13140.3|13140.3|13140.3|13140.3|13140.3|13140.3|0
1650629870000|2022-04-22 12:17:50|13140.71|13140.71|13140.71|13140.71|13140.71|13140.71|13140.71|13140.71|0
1650629930000|2022-04-22 12:18:50|13142.08|13142.08|13142.08|13142.08|13142.08|13142.08|13142.08|13142.08|0
1650629940000|2022-04-22 12:19:00|13142.76|13142.76|13142.76|13142.76|13142.76|13142.76|13142.76|13142.76|0
1650629980000|2022-04-22 12:19:40|13146.71|13146.71|13144.73|13144.73|13146.71|13146.71|13144.73|13144.73|0
1650630000000|2022-04-22 12:20:00|13145.42|13145.42|13147.39|13147.39|13147.39|13147.39|13145.42|13145.42|0
1650630010000|2022-04-22 12:20:10|13149.44|13149.44|13150.73|13150.73|13150.73|13150.73|13148.76|13148.76|0
1650630070000|2022-04-22 12:21:10|13148.76|13148.76|13148.76|13148.76|13148.76|13148.76|13148.76|13148.76|0
1650630140000|2022-04-22 12:22:20|13152.1|13152.1|13152.1|13152.1|13152.1|13152.1|13152.1|13152.1|0
1650630190000|2022-04-22 12:23:10|13146.18|13146.18|13146.18|13146.18|13146.18|13146.18|13146.18|13146.18|0
1650630220000|2022-04-22 12:23:40|13144.81|13144.81|13149.44|13149.44|13149.44|13149.44|13144.81|13144.81|0
1650630240000|2022-04-22 12:24:00|13147.47|13147.47|13147.47|13147.47|13147.47|13147.47|13147.47|13147.47|0
1650630270000|2022-04-22 12:24:30|13147.88|13147.88|13147.47|13147.47|13147.88|13147.88|13147.47|13147.47|0
1650630280000|2022-04-22 12:24:40|13147.88|13147.88|13147.88|13147.88|13147.88|13147.88|13147.88|13147.88|0
1650630290000|2022-04-22 12:24:50|13147.47|13147.47|13147.47|13147.47|13147.47|13147.47|13147.47|13147.47|0
1650630400000|2022-04-22 12:26:40|13151.42|13151.42|13151.42|13151.42|13151.42|13151.42|13151.42|13151.42|0
1650630420000|2022-04-22 12:27:00|13151|13151|13149.02|13149.02|13151|13151|13149.02|13149.02|0
1650630450000|2022-04-22 12:27:30|13149.71|13149.71|13149.71|13149.71|13149.71|13149.71|13149.71|13149.71|0
1650630470000|2022-04-22 12:27:50|13150.39|13150.39|13151.76|13151.76|13151.76|13151.76|13150.39|13150.39|0
1650630480000|2022-04-22 12:28:00|13151.07|13151.07|13151.07|13151.07|13151.07|13151.07|13151.07|13151.07|0
1650630490000|2022-04-22 12:28:10|13151.76|13151.76|13151.76|13151.76|13151.76|13151.76|13151.76|13151.76|0
1650630500000|2022-04-22 12:28:20|13152.44|13152.44|13157.91|13157.91|13159.28|13159.28|13152.44|13152.44|0
1650630510000|2022-04-22 12:28:30|13159.96|13159.96|13159.96|13159.96|13159.96|13159.96|13159.96|13159.96|0
1650630520000|2022-04-22 12:28:40|13159.28|13159.28|13159.28|13159.28|13159.28|13159.28|13159.28|13159.28|0
1650630530000|2022-04-22 12:28:50|13158.59|13158.59|13159.96|13159.96|13159.96|13159.96|13158.59|13158.59|0
1650630560000|2022-04-22 12:29:20|13161.94|13161.94|13161.94|13161.94|13161.94|13161.94|13161.94|13161.94|0
1650630600000|2022-04-22 12:30:00|13157.99|13157.99|13157.99|13157.99|13157.99|13157.99|13157.99|13157.99|0
1650630610000|2022-04-22 12:30:10|13156.62|13156.62|13156.62|13156.62|13156.62|13156.62|13156.62|13156.62|0
1650630620000|2022-04-22 12:30:20|13158.59|13158.59|13158.59|13158.59|13158.59|13158.59|13158.59|13158.59|0
1650630630000|2022-04-22 12:30:30|13160.57|13160.57|13160.57|13160.57|13160.57|13160.57|13160.57|13160.57|0
1650630650000|2022-04-22 12:30:50|13164.52|13164.52|13164.52|13164.52|13164.52|13164.52|13164.52|13164.52|0
1650630690000|2022-04-22 12:31:30|13163.83|13163.83|13163.83|13163.83|13163.83|13163.83|13163.83|13163.83|0
1650630770000|2022-04-22 12:32:50|13165.81|13165.81|13165.81|13165.81|13165.81|13165.81|13165.81|13165.81|0
1650630780000|2022-04-22 12:33:00|13167.78|13167.78|13167.78|13167.78|13167.78|13167.78|13167.78|13167.78|0
1650630800000|2022-04-22 12:33:20|13167.1|13167.1|13165.81|13165.81|13167.78|13167.78|13165.81|13165.81|0
1650630810000|2022-04-22 12:33:30|13167.78|13167.78|13168.32|13168.32|13168.32|13168.32|13167.78|13167.78|0
1650630870000|2022-04-22 12:34:30|13169|13169|13169|13169|13169|13169|13169|13169|0
1650630910000|2022-04-22 12:35:10|13167.03|13167.03|13167.03|13167.03|13167.03|13167.03|13167.03|13167.03|0
1650630950000|2022-04-22 12:35:50|13167.71|13167.71|13167.71|13167.71|13167.71|13167.71|13167.71|13167.71|0
1650630970000|2022-04-22 12:36:10|13169.69|13169.69|13171.66|13171.66|13171.66|13171.66|13169.69|13169.69|0
1650631100000|2022-04-22 12:38:20|13175.61|13175.61|13175.61|13175.61|13175.61|13175.61|13175.61|13175.61|0
1650631160000|2022-04-22 12:39:20|13176.29|13176.29|13176.29|13176.29|13176.29|13176.29|13176.29|13176.29|0
1650631170000|2022-04-22 12:39:30|13176.98|13176.98|13176.98|13176.98|13176.98|13176.98|13176.98|13176.98|0
1650631250000|2022-04-22 12:40:50|13173.03|13173.03|13173.03|13173.03|13173.03|13173.03|13173.03|13173.03|0
1650631260000|2022-04-22 12:41:00|13175|13175|13175|13175|13175|13175|13175|13175|0
1650631300000|2022-04-22 12:41:40|13178.42|13178.42|13178.42|13178.42|13178.42|13178.42|13178.42|13178.42|0
1650631310000|2022-04-22 12:41:50|13177.74|13177.74|13177.74|13177.74|13177.74|13177.74|13177.74|13177.74|0
1650631320000|2022-04-22 12:42:00|13179.71|13179.71|13180.39|13180.39|13180.39|13180.39|13179.71|13179.71|0
1650631330000|2022-04-22 12:42:10|13184.34|13184.34|13184.34|13184.34|13184.34|13184.34|13184.34|13184.34|0
1650631360000|2022-04-22 12:42:40|13185.42|13185.42|13185.42|13185.42|13185.42|13185.42|13185.42|13185.42|0
1650631370000|2022-04-22 12:42:50|13187.02|13187.02|13187.02|13187.02|13187.02|13187.02|13187.02|13187.02|0
1650631460000|2022-04-22 12:44:20|13185.05|13185.05|13185.05|13185.05|13185.05|13185.05|13185.05|13185.05|0
1650631520000|2022-04-22 12:45:20|13189|13189|13190.97|13190.97|13190.97|13190.97|13189|13189|0
1650631530000|2022-04-22 12:45:30|13196.9|13196.9|13196.9|13196.9|13196.9|13196.9|13196.9|13196.9|0
1650631550000|2022-04-22 12:45:50|13198.95|13198.95|13198.26|13198.26|13198.95|13198.95|13198.26|13198.26|0
1650631560000|2022-04-22 12:46:00|13196.66|13196.66|13188.22|13188.22|13196.66|13196.66|13188.22|13188.22|0
1650631630000|2022-04-22 12:47:10|13190.2|13190.2|13194.14|13194.14|13194.14|13194.14|13190.2|13190.2|0
1650631650000|2022-04-22 12:47:30|13190.2|13190.2|13184.27|13184.27|13190.2|13190.2|13184.27|13184.27|0
1650631670000|2022-04-22 12:47:50|13185.64|13185.64|13185.64|13185.64|13185.64|13185.64|13185.64|13185.64|0
1650631680000|2022-04-22 12:48:00|13181.69|13181.69|13181.69|13181.69|13181.69|13181.69|13181.69|13181.69|0
1650631690000|2022-04-22 12:48:10|13181.01|13181.01|13181.01|13181.01|13181.01|13181.01|13181.01|13181.01|0
1650631700000|2022-04-22 12:48:20|13178.35|13178.35|13178.35|13178.35|13178.35|13178.35|13178.35|13178.35|0
1650631710000|2022-04-22 12:48:30|13177.67|13177.67|13176.98|13176.98|13177.67|13177.67|13176.98|13176.98|0
1650631720000|2022-04-22 12:48:40|13175.61|13175.61|13181.13|13181.13|13181.54|13181.54|13175.61|13175.61|0
1650631730000|2022-04-22 12:48:50|13179.15|13179.15|13178.74|13178.74|13179.15|13179.15|13178.74|13178.74|0
1650631740000|2022-04-22 12:49:00|13178.06|13178.06|13183.98|13183.98|13183.98|13183.98|13178.06|13178.06|0
1650631760000|2022-04-22 12:49:20|13182.01|13182.01|13182.01|13182.01|13182.01|13182.01|13182.01|13182.01|0
1650631790000|2022-04-22 12:49:50|13180.03|13180.03|13180.03|13180.03|13180.03|13180.03|13180.03|13180.03|0
1650631840000|2022-04-22 12:50:40|13180.72|13180.72|13180.72|13180.72|13180.72|13180.72|13180.72|13180.72|0
1650631850000|2022-04-22 12:50:50|13179.64|13179.64|13179.64|13179.64|13179.64|13179.64|13179.64|13179.64|0
1650631900000|2022-04-22 12:51:40|13178.96|13178.96|13175.01|13175.01|13178.96|13178.96|13175.01|13175.01|0
1650631910000|2022-04-22 12:51:50|13173.64|13173.64|13173.64|13173.64|13173.64|13173.64|13173.64|13173.64|0
1650631920000|2022-04-22 12:52:00|13175.01|13175.01|13172.43|13172.43|13176.38|13176.38|13172.43|13172.43|0
1650631960000|2022-04-22 12:52:40|13170.46|13170.46|13170.46|13170.46|13170.46|13170.46|13170.46|13170.46|0
1650631970000|2022-04-22 12:52:50|13168.48|13168.48|13168.48|13168.48|13168.48|13168.48|13168.48|13168.48|0
1650632000000|2022-04-22 12:53:20|13167.28|13167.28|13167.28|13167.28|13167.28|13167.28|13167.28|13167.28|0
1650632090000|2022-04-22 12:54:50|13169.25|13169.25|13169.25|13169.25|13169.25|13169.25|13169.25|13169.25|0
1650632100000|2022-04-22 12:55:00|13170.07|13170.07|13170.07|13170.07|13170.07|13170.07|13170.07|13170.07|0
1650632220000|2022-04-22 12:57:00|13174.02|13174.02|13174.02|13174.02|13174.02|13174.02|13174.02|13174.02|0
1650632250000|2022-04-22 12:57:30|13172.41|13172.41|13167.93|13167.93|13172.41|13172.41|13167.93|13167.93|0
1650632310000|2022-04-22 12:58:30|13168.61|13168.61|13168.61|13168.61|13168.61|13168.61|13168.61|13168.61|0
1650632320000|2022-04-22 12:58:40|13166.64|13166.64|13168.61|13168.61|13168.61|13168.61|13166.64|13166.64|0
1650632360000|2022-04-22 12:59:20|13172.56|13172.56|13172.56|13172.56|13172.56|13172.56|13172.56|13172.56|0
1650632370000|2022-04-22 12:59:30|13170.58|13170.58|13170.58|13170.58|13170.58|13170.58|13170.58|13170.58|0
1650632390000|2022-04-22 12:59:50|13172.56|13172.56|13174.53|13174.53|13174.53|13174.53|13172.56|13172.56|0
1650632410000|2022-04-22 13:00:10|13175.61|13175.61|13175.61|13175.61|13175.61|13175.61|13175.61|13175.61|0
1650632430000|2022-04-22 13:00:30|13176.29|13176.29|13179.63|13179.63|13179.63|13179.63|13176.29|13176.29|0
1650632460000|2022-04-22 13:01:00|13180.04|13180.04|13180.04|13180.04|13180.04|13180.04|13180.04|13180.04|0
1650632470000|2022-04-22 13:01:10|13180.64|13180.64|13180.64|13180.64|13180.64|13180.64|13180.64|13180.64|0
1650632530000|2022-04-22 13:02:10|13181.72|13181.72|13181.72|13181.72|13181.72|13181.72|13181.72|13181.72|0
1650632550000|2022-04-22 13:02:30|13182.4|13182.4|13182.4|13182.4|13182.4|13182.4|13182.4|13182.4|0
1650632610000|2022-04-22 13:03:30|13176.48|13176.48|13176.48|13176.48|13176.48|13176.48|13176.48|13176.48|0
1650632640000|2022-04-22 13:04:00|13174.5|13174.5|13174.5|13174.5|13174.5|13174.5|13174.5|13174.5|0
1650632670000|2022-04-22 13:04:30|13172.53|13172.53|13172.53|13172.53|13172.53|13172.53|13171.93|13171.93|0
1650632690000|2022-04-22 13:04:50|13178.45|13178.45|13178.45|13178.45|13178.45|13178.45|13178.45|13178.45|0
1650632700000|2022-04-22 13:05:00|13176.48|13176.48|13175.66|13175.66|13176.48|13176.48|13175.66|13175.66|0
1650632810000|2022-04-22 13:06:50|13179.61|13179.61|13179.61|13179.61|13179.61|13179.61|13179.61|13179.61|0
1650632840000|2022-04-22 13:07:20|13173.68|13173.68|13171.74|13171.74|13173.68|13173.68|13171.05|13171.05|0
1650632850000|2022-04-22 13:07:30|13171.32|13171.32|13174.05|13174.05|13174.05|13174.05|13171.32|13171.32|0
1650632860000|2022-04-22 13:07:40|13172.08|13172.08|13172.08|13172.08|13172.08|13172.08|13172.08|13172.08|0
1650632870000|2022-04-22 13:07:50|13170.71|13170.71|13170.71|13170.71|13170.71|13170.71|13170.71|13170.71|0
1650632880000|2022-04-22 13:08:00|13170.03|13170.03|13172.22|13172.22|13172.76|13172.76|13170.03|13170.03|0
1650632890000|2022-04-22 13:08:10|13176.17|13176.17|13176.17|13176.17|13176.17|13176.17|13176.17|13176.17|0
1650632940000|2022-04-22 13:09:00|13178.15|13178.15|13179.41|13179.41|13179.41|13179.41|13178.15|13178.15|0
1650632950000|2022-04-22 13:09:10|13177.43|13177.43|13177.43|13177.43|13177.43|13177.43|13177.43|13177.43|0
1650632960000|2022-04-22 13:09:20|13176.75|13176.75|13175.65|13175.65|13177.43|13177.43|13175.65|13175.65|0
1650632990000|2022-04-22 13:09:50|13173.67|13173.67|13173.67|13173.67|13173.67|13173.67|13173.67|13173.67|0
1650633020000|2022-04-22 13:10:20|13172.3|13172.3|13172.3|13172.3|13172.3|13172.3|13172.3|13172.3|0
1650633030000|2022-04-22 13:10:30|13176.25|13176.25|13180.36|13180.36|13180.36|13180.36|13176.25|13176.25|0
1650633040000|2022-04-22 13:10:40|13176.41|13176.41|13176.41|13176.41|13176.41|13176.41|13176.41|13176.41|0
1650633050000|2022-04-22 13:10:50|13178.38|13178.38|13178.38|13178.38|13178.38|13178.38|13178.38|13178.38|0
1650633130000|2022-04-22 13:12:10|13179.06|13179.06|13179.06|13179.06|13179.06|13179.06|13179.06|13179.06|0
1650633160000|2022-04-22 13:12:40|13179.75|13179.75|13173.82|13173.82|13179.75|13179.75|13173.82|13173.82|0
1650633190000|2022-04-22 13:13:10|13177.77|13177.77|13177.77|13177.77|13177.77|13177.77|13177.77|13177.77|0
1650633210000|2022-04-22 13:13:30|13176.41|13176.41|13177.09|13177.09|13177.09|13177.09|13176.41|13176.41|0
1650633230000|2022-04-22 13:13:50|13179.14|13179.14|13179.14|13179.14|13179.14|13179.14|13179.14|13179.14|0
1650633240000|2022-04-22 13:14:00|13179.74|13179.74|13179.74|13179.74|13179.74|13179.74|13179.74|13179.74|0
1650633250000|2022-04-22 13:14:10|13180.43|13180.43|13180.43|13180.43|13180.43|13180.43|13180.43|13180.43|0
1650633270000|2022-04-22 13:14:30|13182.4|13182.4|13184.38|13184.38|13184.38|13184.38|13182.4|13182.4|0
1650633300000|2022-04-22 13:15:00|13183.69|13183.69|13183.69|13183.69|13183.69|13183.69|13183.69|13183.69|0
1650633310000|2022-04-22 13:15:10|13184.38|13184.38|13183.69|13183.69|13184.38|13184.38|13183.69|13183.69|0
1650633370000|2022-04-22 13:16:10|13181.72|13181.72|13181.72|13181.72|13181.72|13181.72|13181.72|13181.72|0
1650633410000|2022-04-22 13:16:50|13182.79|13182.79|13182.79|13182.79|13182.79|13182.79|13182.79|13182.79|0
1650633450000|2022-04-22 13:17:30|13180.82|13180.82|13181.5|13181.5|13181.5|13181.5|13180.82|13180.82|0
1650633470000|2022-04-22 13:17:50|13182.18|13182.18|13181.5|13181.5|13182.18|13182.18|13181.5|13181.5|0
1650633500000|2022-04-22 13:18:20|13181.09|13181.09|13181.09|13181.09|13181.09|13181.09|13181.09|13181.09|0
1650633510000|2022-04-22 13:18:30|13177.14|13177.14|13177.22|13177.22|13177.22|13177.22|13176.54|13176.54|0
1650633530000|2022-04-22 13:18:50|13175.96|13175.96|13175.96|13175.96|13175.96|13175.96|13175.96|13175.96|0
1650633550000|2022-04-22 13:19:10|13177.93|13177.93|13177.93|13177.93|13177.93|13177.93|13177.93|13177.93|0
1650633570000|2022-04-22 13:19:30|13178.62|13178.62|13178.62|13178.62|13178.62|13178.62|13178.62|13178.62|0
1650633610000|2022-04-22 13:20:10|13182.57|13182.57|13185.08|13185.08|13185.08|13185.08|13182.57|13182.57|0
1650633630000|2022-04-22 13:20:30|13183.1|13183.1|13183.1|13183.1|13183.1|13183.1|13183.1|13183.1|0
1650633660000|2022-04-22 13:21:00|13181.13|13181.13|13180.06|13180.06|13181.13|13181.13|13180.06|13180.06|0
1650633670000|2022-04-22 13:21:10|13179.37|13179.37|13178.27|13178.27|13179.37|13179.37|13178.27|13178.27|0
1650633690000|2022-04-22 13:21:30|13176.29|13176.29|13177.13|13177.13|13177.13|13177.13|13176.29|13176.29|0
1650633740000|2022-04-22 13:22:20|13173.19|13173.19|13173.19|13173.19|13173.19|13173.19|13173.19|13173.19|0
1650633770000|2022-04-22 13:22:50|13172.65|13172.65|13172.65|13172.65|13172.65|13172.65|13172.65|13172.65|0
1650633780000|2022-04-22 13:23:00|13174.62|13174.62|13174.62|13174.62|13174.62|13174.62|13174.62|13174.62|0
1650633790000|2022-04-22 13:23:10|13175.16|13175.16|13177.21|13177.21|13177.21|13177.21|13175.16|13175.16|0
1650633900000|2022-04-22 13:25:00|13173.26|13173.26|13173.26|13173.26|13173.26|13173.26|13173.26|13173.26|0
1650633950000|2022-04-22 13:25:50|13169.31|13169.31|13169.31|13169.31|13169.31|13169.31|13169.31|13169.31|0
1650633970000|2022-04-22 13:26:10|13166.74|13166.74|13168.03|13168.03|13168.03|13168.03|13166.74|13166.74|0
1650633980000|2022-04-22 13:26:20|13170|13170|13170|13170|13170|13170|13166.05|13166.05|0
1650633990000|2022-04-22 13:26:30|13169.32|13169.32|13169.32|13169.32|13169.32|13169.32|13169.32|13169.32|0
1650634000000|2022-04-22 13:26:40|13165.37|13165.37|13165.37|13165.37|13165.37|13165.37|13165.37|13165.37|0
1650634010000|2022-04-22 13:26:50|13166.05|13166.05|13166.74|13166.74|13167.42|13167.42|13166.05|13166.05|0
1650634030000|2022-04-22 13:27:10|13168.1|13168.1|13168.1|13168.1|13168.1|13168.1|13168.1|13168.1|0
1650634100000|2022-04-22 13:28:20|13168.79|13168.79|13168.79|13168.79|13168.79|13168.79|13168.79|13168.79|0
1650634120000|2022-04-22 13:28:40|13167.42|13167.42|13165.45|13165.45|13167.42|13167.42|13165.45|13165.45|0
1650634170000|2022-04-22 13:29:30|13165.02|13165.02|13165.02|13165.02|13165.02|13165.02|13165.02|13165.02|0
1650634180000|2022-04-22 13:29:40|13164.34|13164.34|13163.66|13163.66|13164.34|13164.34|13163.66|13163.66|0
1650634200000|2022-04-22 13:30:00|13163.25|13163.25|13160.59|13160.59|13163.25|13163.25|13160.59|13160.59|0
1650634210000|2022-04-22 13:30:10|13162.56|13162.56|13162.56|13162.56|13162.56|13162.56|13162.56|13162.56|0
1650634220000|2022-04-22 13:30:20|13162.97|13162.97|13166.32|13166.32|13166.32|13166.32|13162.97|13162.97|0
1650634240000|2022-04-22 13:30:40|13167|13167|13165.02|13165.02|13167|13167|13165.02|13165.02|0
1650634250000|2022-04-22 13:30:50|13163.66|13163.66|13163.66|13163.66|13163.66|13163.66|13163.66|13163.66|0
1650634290000|2022-04-22 13:31:30|13164.34|13164.34|13164.34|13164.34|13164.34|13164.34|13164.34|13164.34|0
1650634300000|2022-04-22 13:31:40|13163.5|13163.5|13163.5|13163.5|13163.5|13163.5|13163.5|13163.5|0
1650634320000|2022-04-22 13:32:00|13165.47|13165.47|13163.5|13163.5|13165.47|13165.47|13161.53|13161.53|0
1650634330000|2022-04-22 13:32:10|13159.55|13159.55|13159.55|13159.55|13159.55|13159.55|13159.55|13159.55|0
1650634360000|2022-04-22 13:32:40|13161.53|13161.53|13163.5|13163.5|13163.5|13163.5|13161.53|13161.53|0
1650634370000|2022-04-22 13:32:50|13164.04|13164.04|13164.04|13164.04|13164.04|13164.04|13164.04|13164.04|0
1650634390000|2022-04-22 13:33:10|13167.99|13167.99|13166.01|13166.01|13169.96|13169.96|13166.01|13166.01|0
1650634410000|2022-04-22 13:33:30|13167.99|13167.99|13166.01|13166.01|13167.99|13167.99|13166.01|13166.01|0
1650634420000|2022-04-22 13:33:40|13166.85|13166.85|13166.85|13166.85|13166.85|13166.85|13166.85|13166.85|0
1650634430000|2022-04-22 13:33:50|13168.83|13168.83|13168.83|13168.83|13168.83|13168.83|13168.83|13168.83|0
1650634440000|2022-04-22 13:34:00|13170.8|13170.8|13176.8|13176.8|13178.78|13178.78|13170.8|13170.8|0
1650634450000|2022-04-22 13:34:10|13180.75|13180.75|13180.75|13180.75|13180.75|13180.75|13180.75|13180.75|0
1650634460000|2022-04-22 13:34:20|13182.72|13182.72|13178.78|13178.78|13182.72|13182.72|13178.78|13178.78|0
1650634470000|2022-04-22 13:34:30|13180.75|13180.75|13184.85|13184.85|13184.85|13184.85|13180.75|13180.75|0
1650634480000|2022-04-22 13:34:40|13183.48|13183.48|13184.7|13184.7|13184.7|13184.7|13180.75|13180.75|0
1650634490000|2022-04-22 13:34:50|13185.38|13185.38|13183.41|13183.41|13185.38|13185.38|13182.72|13182.72|0
1650634500000|2022-04-22 13:35:00|13181.43|13181.43|13184.09|13184.09|13186.07|13186.07|13181.43|13181.43|0
1650634510000|2022-04-22 13:35:10|13182.12|13182.12|13182.12|13182.12|13182.12|13182.12|13182.12|13182.12|0
1650634520000|2022-04-22 13:35:20|13182.8|13182.8|13180.83|13180.83|13182.8|13182.8|13176.88|13176.88|0
1650634530000|2022-04-22 13:35:30|13178.85|13178.85|13178.85|13178.85|13178.85|13178.85|13178.85|13178.85|0
1650634560000|2022-04-22 13:36:00|13178.17|13178.17|13178.17|13178.17|13178.17|13178.17|13178.17|13178.17|0
1650634620000|2022-04-22 13:37:00|13172.41|13172.41|13172.41|13172.41|13172.41|13172.41|13172.41|13172.41|0
1650634630000|2022-04-22 13:37:10|13171.21|13171.21|13171.21|13171.21|13171.21|13171.21|13171.21|13171.21|0
1650634660000|2022-04-22 13:37:40|13165.28|13165.28|13165.28|13165.28|13165.28|13165.28|13165.28|13165.28|0
1650634670000|2022-04-22 13:37:50|13161.33|13161.33|13161.33|13161.33|13161.33|13161.33|13161.33|13161.33|0
1650634680000|2022-04-22 13:38:00|13159.36|13159.36|13159.36|13159.36|13159.36|13159.36|13159.36|13159.36|0
1650634720000|2022-04-22 13:38:40|13158.95|13158.95|13157.88|13157.88|13158.95|13158.95|13157.88|13157.88|0
1650634730000|2022-04-22 13:38:50|13159.85|13159.85|13159.85|13159.85|13159.85|13159.85|13159.85|13159.85|0
1650634740000|2022-04-22 13:39:00|13160.53|13160.53|13157.82|13157.82|13163.74|13163.74|13157.82|13157.82|0
1650634760000|2022-04-22 13:39:20|13155.84|13155.84|13155.84|13155.84|13155.84|13155.84|13155.84|13155.84|0
1650634770000|2022-04-22 13:39:30|13153.79|13153.79|13154.95|13154.95|13155.77|13155.77|13153.79|13153.79|0
1650634780000|2022-04-22 13:39:40|13154.34|13154.34|13154.34|13154.34|13154.34|13154.34|13154.34|13154.34|0
1650634790000|2022-04-22 13:39:50|13152.98|13152.98|13152.29|13152.29|13152.98|13152.98|13152.29|13152.29|0
1650634800000|2022-04-22 13:40:00|13150.32|13150.32|13150.32|13150.32|13150.32|13150.32|13150.32|13150.32|0
1650634820000|2022-04-22 13:40:20|13146.37|13146.37|13146.37|13146.37|13146.37|13146.37|13146.37|13146.37|0
1650634830000|2022-04-22 13:40:30|13145.68|13145.68|13145.68|13145.68|13145.68|13145.68|13145.68|13145.68|0
1650634840000|2022-04-22 13:40:40|13143.71|13143.71|13145.68|13145.68|13145.68|13145.68|13143.71|13143.71|0
1650634850000|2022-04-22 13:40:50|13141.74|13141.74|13141.74|13141.74|13141.74|13141.74|13141.74|13141.74|0
1650634880000|2022-04-22 13:41:20|13147.66|13147.66|13149.1|13149.1|13149.63|13149.63|13147.66|13147.66|0
1650634890000|2022-04-22 13:41:30|13147.12|13147.12|13147.12|13147.12|13147.12|13147.12|13147.12|13147.12|0
1650634900000|2022-04-22 13:41:40|13148.49|13148.49|13147.91|13147.91|13149.17|13149.17|13147.91|13147.91|0
1650634920000|2022-04-22 13:42:00|13149.96|13149.96|13148.6|13148.6|13149.96|13149.96|13147.91|13147.91|0
1650634930000|2022-04-22 13:42:10|13149.96|13149.96|13150.65|13150.65|13150.65|13150.65|13149.96|13149.96|0
1650634940000|2022-04-22 13:42:20|13151.36|13151.36|13149.39|13149.39|13151.36|13151.36|13149.39|13149.39|0
1650634950000|2022-04-22 13:42:30|13153.33|13153.33|13153.33|13153.33|13153.33|13153.33|13153.33|13153.33|0
1650634960000|2022-04-22 13:42:40|13149.39|13149.39|13149.39|13149.39|13149.39|13149.39|13149.39|13149.39|0
1650634970000|2022-04-22 13:42:50|13145.44|13145.44|13143.46|13143.46|13145.44|13145.44|13143.46|13143.46|0
1650634980000|2022-04-22 13:43:00|13141.49|13141.49|13142.75|13142.75|13142.75|13142.75|13141.49|13141.49|0
1650635000000|2022-04-22 13:43:20|13141.38|13141.38|13141.38|13141.38|13141.38|13141.38|13141.38|13141.38|0
1650635010000|2022-04-22 13:43:30|13137.43|13137.43|13137.43|13137.43|13137.43|13137.43|13137.43|13137.43|0
1650635040000|2022-04-22 13:44:00|13138.8|13138.8|13138.8|13138.8|13138.8|13138.8|13138.8|13138.8|0
1650635060000|2022-04-22 13:44:20|13132.88|13132.88|13130.47|13130.47|13132.88|13132.88|13130.47|13130.47|0
1650635070000|2022-04-22 13:44:30|13128.49|13128.49|13132.44|13132.44|13132.44|13132.44|13128.49|13128.49|0
1650635080000|2022-04-22 13:44:40|13134.42|13134.42|13135.02|13135.02|13135.02|13135.02|13134.42|13134.42|0
1650635110000|2022-04-22 13:45:10|13136.99|13136.99|13140.25|13140.25|13143.6|13143.6|13136.99|13136.99|0
1650635120000|2022-04-22 13:45:20|13139.65|13139.65|13139.65|13139.65|13139.65|13139.65|13139.65|13139.65|0
1650635130000|2022-04-22 13:45:30|13143.6|13143.6|13143.6|13143.6|13143.6|13143.6|13143.6|13143.6|0
1650635140000|2022-04-22 13:45:40|13141.63|13141.63|13141.63|13141.63|13141.63|13141.63|13141.63|13141.63|0
1650635150000|2022-04-22 13:45:50|13142.47|13142.47|13142.47|13142.47|13142.47|13142.47|13142.47|13142.47|0
1650635160000|2022-04-22 13:46:00|13144.44|13144.44|13144.44|13144.44|13144.44|13144.44|13144.44|13144.44|0
1650635180000|2022-04-22 13:46:20|13143.76|13143.76|13142.39|13142.39|13143.76|13143.76|13142.39|13142.39|0
1650635190000|2022-04-22 13:46:30|13140.34|13140.34|13140.34|13140.34|13140.34|13140.34|13140.34|13140.34|0
1650635200000|2022-04-22 13:46:40|13141.02|13141.02|13141.02|13141.02|13141.02|13141.02|13141.02|13141.02|0
1650635210000|2022-04-22 13:46:50|13146.95|13146.95|13147.02|13147.02|13149|13149|13146.95|13146.95|0
1650635220000|2022-04-22 13:47:00|13145.05|13145.05|13145.05|13145.05|13145.05|13145.05|13145.05|13145.05|0
1650635230000|2022-04-22 13:47:10|13143|13143|13143|13143|13143|13143|13143|13143|0
1650635250000|2022-04-22 13:47:30|13142.31|13142.31|13140.34|13140.34|13142.31|13142.31|13140.34|13140.34|0
1650635260000|2022-04-22 13:47:40|13139.66|13139.66|13137.68|13137.68|13139.66|13139.66|13137.68|13137.68|0
1650635270000|2022-04-22 13:47:50|13135.71|13135.71|13135.02|13135.02|13135.71|13135.71|13135.02|13135.02|0
1650635280000|2022-04-22 13:48:00|13135.44|13135.44|13136.73|13136.73|13136.73|13136.73|13134.76|13134.76|0
1650635290000|2022-04-22 13:48:10|13136.05|13136.05|13136.05|13136.05|13136.05|13136.05|13136.05|13136.05|0
1650635320000|2022-04-22 13:48:40|13132.1|13132.1|13132.1|13132.1|13132.1|13132.1|13132.1|13132.1|0
1650635330000|2022-04-22 13:48:50|13128.15|13128.15|13128.15|13128.15|13128.15|13128.15|13128.15|13128.15|0
1650635340000|2022-04-22 13:49:00|13126.95|13126.95|13128.75|13128.75|13128.75|13128.75|13126.95|13126.95|0
1650635350000|2022-04-22 13:49:10|13126.78|13126.78|13126.78|13126.78|13126.78|13126.78|13126.78|13126.78|0
1650635370000|2022-04-22 13:49:30|13130.73|13130.73|13130.73|13130.73|13130.73|13130.73|13130.73|13130.73|0
1650635380000|2022-04-22 13:49:40|13126.78|13126.78|13128.75|13128.75|13128.75|13128.75|13126.78|13126.78|0
1650635420000|2022-04-22 13:50:20|13130.81|13130.81|13131.88|13131.88|13131.88|13131.88|13130.81|13130.81|0
1650635430000|2022-04-22 13:50:30|13131.19|13131.19|13131.88|13131.88|13131.88|13131.88|13130.51|13130.51|0
1650635450000|2022-04-22 13:50:50|13125.95|13125.95|13125.95|13125.95|13125.95|13125.95|13125.95|13125.95|0
1650635460000|2022-04-22 13:51:00|13125.42|13125.42|13129.37|13129.37|13129.37|13129.37|13125.42|13125.42|0
1650635470000|2022-04-22 13:51:10|13128|13128|13127.32|13127.32|13128|13128|13127.32|13127.32|0
1650635480000|2022-04-22 13:51:20|13128.68|13128.68|13128.68|13128.68|13128.68|13128.68|13128.68|13128.68|0
1650635490000|2022-04-22 13:51:30|13129.37|13129.37|13130.05|13130.05|13130.05|13130.05|13129.37|13129.37|0
1650635500000|2022-04-22 13:51:40|13131.42|13131.42|13132.79|13132.79|13132.79|13132.79|13131.42|13131.42|0
1650635510000|2022-04-22 13:51:50|13132.1|13132.1|13134.76|13134.76|13134.76|13134.76|13132.1|13132.1|0
1650635520000|2022-04-22 13:52:00|13136.73|13136.73|13136.2|13136.2|13136.73|13136.73|13136.2|13136.2|0
1650635530000|2022-04-22 13:52:10|13134.22|13134.22|13134.22|13134.22|13134.22|13134.22|13134.22|13134.22|0
1650635550000|2022-04-22 13:52:30|13132.25|13132.25|13132.25|13132.25|13132.25|13132.25|13132.25|13132.25|0
1650635610000|2022-04-22 13:53:30|13130.88|13130.88|13131.57|13131.57|13131.57|13131.57|13130.88|13130.88|0
1650635630000|2022-04-22 13:53:50|13133.54|13133.54|13137.49|13137.49|13137.49|13137.49|13133.54|13133.54|0
1650635640000|2022-04-22 13:54:00|13135.51|13135.51|13135.51|13135.51|13135.51|13135.51|13135.51|13135.51|0
1650635650000|2022-04-22 13:54:10|13133.54|13133.54|13133.54|13133.54|13133.54|13133.54|13133.54|13133.54|0
1650635680000|2022-04-22 13:54:40|13134.36|13134.36|13136.41|13136.41|13136.41|13136.41|13134.36|13134.36|0
1650635700000|2022-04-22 13:55:00|13136.95|13136.95|13136.95|13136.95|13136.95|13136.95|13136.95|13136.95|0
1650635710000|2022-04-22 13:55:10|13138.76|13138.76|13140.73|13140.73|13140.73|13140.73|13138.76|13138.76|0
1650635720000|2022-04-22 13:55:20|13138.76|13138.76|13138.76|13138.76|13138.76|13138.76|13138.76|13138.76|0
1650635740000|2022-04-22 13:55:40|13134.81|13134.81|13134.81|13134.81|13134.81|13134.81|13134.81|13134.81|0
1650635750000|2022-04-22 13:55:50|13138.76|13138.76|13138.76|13138.76|13138.76|13138.76|13138.76|13138.76|0
1650635760000|2022-04-22 13:56:00|13138.07|13138.07|13138.07|13138.07|13138.07|13138.07|13138.07|13138.07|0
1650635820000|2022-04-22 13:57:00|13134.12|13134.12|13134.12|13134.12|13134.12|13134.12|13134.12|13134.12|0
1650635860000|2022-04-22 13:57:40|13130.17|13130.17|13132.15|13132.15|13132.15|13132.15|13130.17|13130.17|0
1650635870000|2022-04-22 13:57:50|13132.83|13132.83|13134.88|13134.88|13134.88|13134.88|13132.83|13132.83|0
1650635890000|2022-04-22 13:58:10|13135.29|13135.29|13135.29|13135.29|13135.29|13135.29|13135.29|13135.29|0
1650635900000|2022-04-22 13:58:20|13134.76|13134.76|13134.76|13134.76|13134.76|13134.76|13134.76|13134.76|0
1650635920000|2022-04-22 13:58:40|13131.42|13131.42|13132.78|13132.78|13132.78|13132.78|13131.42|13131.42|0
1650635940000|2022-04-22 13:59:00|13130.81|13130.81|13130.81|13130.81|13130.81|13130.81|13130.81|13130.81|0
1650635950000|2022-04-22 13:59:10|13130.13|13130.13|13130.13|13130.13|13130.13|13130.13|13130.13|13130.13|0
1650635960000|2022-04-22 13:59:20|13128.32|13128.32|13128.32|13128.32|13128.32|13128.32|13128.32|13128.32|0
1650635970000|2022-04-22 13:59:30|13130.29|13130.29|13130.29|13130.29|13132.27|13132.27|13130.29|13130.29|0
1650635990000|2022-04-22 13:59:50|13132.27|13132.27|13130.9|13130.9|13132.27|13132.27|13130.9|13130.9|0
1650636000000|2022-04-22 14:00:00|13128.92|13128.92|13128.24|13128.24|13128.92|13128.92|13128.24|13128.24|0
1650636010000|2022-04-22 14:00:10|13130.22|13130.22|13131.58|13131.58|13131.58|13131.58|13130.22|13130.22|0
1650636020000|2022-04-22 14:00:20|13133.56|13133.56|13133.56|13133.56|13133.56|13133.56|13133.56|13133.56|0
1650636040000|2022-04-22 14:00:40|13134.24|13134.24|13136.9|13136.9|13137.44|13137.44|13134.24|13134.24|0
1650636050000|2022-04-22 14:00:50|13142.82|13142.82|13138.87|13138.87|13142.82|13142.82|13138.87|13138.87|0
1650636060000|2022-04-22 14:01:00|13140.24|13140.24|13144.19|13144.19|13146.16|13146.16|13140.24|13140.24|0
1650636070000|2022-04-22 14:01:10|13140.24|13140.24|13140.24|13140.24|13140.24|13140.24|13140.24|13140.24|0
1650636110000|2022-04-22 14:01:50|13141.31|13141.31|13141.31|13141.31|13141.31|13141.31|13141.31|13141.31|0
1650636120000|2022-04-22 14:02:00|13139.34|13139.34|13136.83|13136.83|13139.34|13139.34|13136.83|13136.83|0
1650636150000|2022-04-22 14:02:30|13137.51|13137.51|13138.2|13138.2|13138.2|13138.2|13137.51|13137.51|0
1650636160000|2022-04-22 14:02:40|13142.14|13142.14|13142.14|13142.14|13142.14|13142.14|13142.14|13142.14|0
1650636230000|2022-04-22 14:03:50|13141.46|13141.46|13136.83|13136.83|13141.46|13141.46|13136.83|13136.83|0
1650636270000|2022-04-22 14:04:30|13138.8|13138.8|13138.8|13138.8|13138.8|13138.8|13138.8|13138.8|0
1650636330000|2022-04-22 14:05:30|13140.17|13140.17|13141.54|13141.54|13142.83|13142.83|13140.17|13140.17|0
1650636360000|2022-04-22 14:06:00|13143.51|13143.51|13148.83|13148.83|13148.83|13148.83|13143.51|13143.51|0
1650636370000|2022-04-22 14:06:10|13150.8|13150.8|13154.28|13154.28|13154.28|13154.28|13150.8|13150.8|0
1650636380000|2022-04-22 14:06:20|13152.48|13152.48|13154.45|13154.45|13154.45|13154.45|13152.48|13152.48|0
1650636390000|2022-04-22 14:06:30|13152.48|13152.48|13152.48|13152.48|13152.48|13152.48|13152.48|13152.48|0
1650636410000|2022-04-22 14:06:50|13153.16|13153.16|13154.45|13154.45|13155.14|13155.14|13153.16|13153.16|0
1650636420000|2022-04-22 14:07:00|13156.13|13156.13|13156.13|13156.13|13156.13|13156.13|13156.13|13156.13|0
1650636430000|2022-04-22 14:07:10|13154.77|13154.77|13154.77|13154.77|13154.77|13154.77|13154.77|13154.77|0
1650636450000|2022-04-22 14:07:30|13150.82|13150.82|13152.79|13152.79|13152.79|13152.79|13150.82|13150.82|0
1650636510000|2022-04-22 14:08:30|13152.11|13152.11|13151.42|13151.42|13152.11|13152.11|13151.42|13151.42|0
1650636520000|2022-04-22 14:08:40|13145.5|13145.5|13147.48|13147.48|13147.48|13147.48|13145.5|13145.5|0
1650636530000|2022-04-22 14:08:50|13149.45|13149.45|13149.45|13149.45|13149.45|13149.45|13149.45|13149.45|0
1650636540000|2022-04-22 14:09:00|13151.42|13151.42|13151.42|13151.42|13151.42|13151.42|13151.42|13151.42|0
1650636550000|2022-04-22 14:09:10|13147.48|13147.48|13147.48|13147.48|13147.48|13147.48|13147.48|13147.48|0
1650636570000|2022-04-22 14:09:30|13146.63|13146.63|13146.63|13146.63|13146.63|13146.63|13146.63|13146.63|0
1650636590000|2022-04-22 14:09:50|13142.69|13142.69|13142.69|13142.69|13142.69|13142.69|13142.69|13142.69|0
1650636600000|2022-04-22 14:10:00|13140.71|13140.71|13136.76|13136.76|13140.71|13140.71|13136.76|13136.76|0
1650636630000|2022-04-22 14:10:30|13136.08|13136.08|13136.76|13136.76|13136.76|13136.76|13136.08|13136.08|0
1650636650000|2022-04-22 14:10:50|13138.74|13138.74|13138.74|13138.74|13138.74|13138.74|13138.74|13138.74|0
1650636660000|2022-04-22 14:11:00|13134.79|13134.79|13134.79|13134.79|13134.79|13134.79|13134.79|13134.79|0
1650636670000|2022-04-22 14:11:10|13136.76|13136.76|13136.35|13136.35|13136.76|13136.76|13136.35|13136.35|0
1650636710000|2022-04-22 14:11:50|13131.72|13131.72|13129.74|13129.74|13131.72|13131.72|13129.74|13129.74|0
1650636740000|2022-04-22 14:12:20|13131.72|13131.72|13131.72|13131.72|13131.72|13131.72|13131.72|13131.72|0
1650636760000|2022-04-22 14:12:40|13129.21|13129.21|13129.21|13129.21|13129.21|13129.21|13129.21|13129.21|0
1650636770000|2022-04-22 14:12:50|13128.14|13128.14|13128.14|13128.14|13128.14|13128.14|13128.14|13128.14|0
1650636780000|2022-04-22 14:13:00|13129.5|13129.5|13129.5|13129.5|13129.5|13129.5|13129.5|13129.5|0
1650636800000|2022-04-22 14:13:20|13128.82|13128.82|13128.82|13128.82|13128.82|13128.82|13128.82|13128.82|0
1650636830000|2022-04-22 14:13:50|13130.79|13130.79|13130.79|13130.79|13132.77|13132.77|13130.79|13130.79|0
1650636840000|2022-04-22 14:14:00|13128.82|13128.82|13128.82|13128.82|13128.82|13128.82|13128.82|13128.82|0
1650636850000|2022-04-22 14:14:10|13125.04|13125.04|13125.56|13125.56|13126.33|13126.33|13125.04|13125.04|0
1650636860000|2022-04-22 14:14:20|13124.88|13124.88|13122.91|13122.91|13124.88|13124.88|13122.91|13122.91|0
1650636870000|2022-04-22 14:14:30|13122.23|13122.23|13122.91|13122.91|13123.59|13123.59|13121.54|13121.54|0
1650636900000|2022-04-22 14:15:00|13122.37|13122.37|13122.37|13122.37|13122.37|13122.37|13122.37|13122.37|0
1650636930000|2022-04-22 14:15:30|13121.69|13121.69|13121.69|13121.69|13121.69|13121.69|13121.69|13121.69|0
1650636940000|2022-04-22 14:15:40|13121.01|13121.01|13121.01|13121.01|13121.01|13121.01|13121.01|13121.01|0
1650636970000|2022-04-22 14:16:10|13119.91|13119.91|13119.91|13119.91|13119.91|13119.91|13119.91|13119.91|0
1650636990000|2022-04-22 14:16:30|13113.99|13113.99|13113.99|13113.99|13113.99|13113.99|13113.99|13113.99|0
1650637000000|2022-04-22 14:16:40|13112.73|13112.73|13112.73|13112.73|13112.73|13112.73|13112.73|13112.73|0
1650637010000|2022-04-22 14:16:50|13114.7|13114.7|13113.34|13113.34|13114.7|13114.7|13113.34|13113.34|0
1650637020000|2022-04-22 14:17:00|13112.65|13112.65|13108.7|13108.7|13112.65|13112.65|13108.17|13108.17|0
1650637030000|2022-04-22 14:17:10|13106.73|13106.73|13106.73|13106.73|13106.73|13106.73|13106.73|13106.73|0
1650637040000|2022-04-22 14:17:20|13106.04|13106.04|13106.04|13106.04|13106.04|13106.04|13106.04|13106.04|0
1650637050000|2022-04-22 14:17:30|13105.44|13105.44|13105.44|13105.44|13105.44|13105.44|13105.44|13105.44|0
1650637070000|2022-04-22 14:17:50|13104.76|13104.76|13097.61|13097.61|13104.76|13104.76|13097.61|13097.61|0
1650637090000|2022-04-22 14:18:10|13097.19|13097.19|13097.19|13097.19|13097.19|13097.19|13097.19|13097.19|0
1650637120000|2022-04-22 14:18:40|13096.78|13096.78|13092.83|13092.83|13096.78|13096.78|13092.83|13092.83|0
1650637140000|2022-04-22 14:19:00|13096.78|13096.78|13096.78|13096.78|13096.78|13096.78|13096.78|13096.78|0
1650637150000|2022-04-22 14:19:10|13094.81|13094.81|13094.81|13094.81|13094.81|13094.81|13094.81|13094.81|0
1650637170000|2022-04-22 14:19:30|13092.83|13092.83|13092.83|13092.83|13092.83|13092.83|13092.83|13092.83|0
1650637180000|2022-04-22 14:19:40|13092.15|13092.15|13087.52|13087.52|13092.15|13092.15|13087.52|13087.52|0
1650637200000|2022-04-22 14:20:00|13085.55|13085.55|13087.6|13087.6|13087.6|13087.6|13084.87|13084.87|0
1650637210000|2022-04-22 14:20:10|13087.19|13087.19|13091.14|13091.14|13091.14|13091.14|13087.19|13087.19|0
1650637230000|2022-04-22 14:20:30|13092.21|13092.21|13093.82|13093.82|13094.36|13094.36|13092.21|13092.21|0
1650637250000|2022-04-22 14:20:50|13094.24|13094.24|13093.7|13093.7|13094.24|13094.24|13093.17|13093.17|0
1650637270000|2022-04-22 14:21:10|13095.31|13095.31|13095.31|13095.31|13095.31|13095.31|13094.78|13094.78|0
1650637280000|2022-04-22 14:21:20|13094.78|13094.78|13094.09|13094.09|13094.78|13094.78|13094.09|13094.09|0
1650637290000|2022-04-22 14:21:30|13095.16|13095.16|13094.48|13094.48|13095.16|13095.16|13094.48|13094.48|0
1650637300000|2022-04-22 14:21:40|13095.16|13095.16|13093.56|13093.56|13095.16|13095.16|13093.56|13093.56|0
1650637310000|2022-04-22 14:21:50|13092.48|13092.48|13092.48|13092.48|13092.48|13092.48|13092.48|13092.48|0
1650637320000|2022-04-22 14:22:00|13093.17|13093.17|13093.17|13093.17|13093.17|13093.17|13093.17|13093.17|0
1650637350000|2022-04-22 14:22:30|13089.22|13089.22|13089.22|13089.22|13089.22|13089.22|13089.22|13089.22|0
1650637370000|2022-04-22 14:22:50|13088.15|13088.15|13087.61|13087.61|13088.15|13088.15|13087.61|13087.61|0
1650637380000|2022-04-22 14:23:00|13085.63|13085.63|13087.61|13087.61|13087.61|13087.61|13085.63|13085.63|0
1650637390000|2022-04-22 14:23:10|13083.66|13083.66|13084.95|13084.95|13084.95|13084.95|13083.66|13083.66|0
1650637420000|2022-04-22 14:23:40|13083.58|13083.58|13084.95|13084.95|13084.95|13084.95|13083.58|13083.58|0
1650637430000|2022-04-22 14:23:50|13086.32|13086.32|13086.32|13086.32|13086.32|13086.32|13086.32|13086.32|0
1650637440000|2022-04-22 14:24:00|13087|13087|13087.54|13087.54|13087.54|13087.54|13087|13087|0
1650637450000|2022-04-22 14:24:10|13088.07|13088.07|13088.07|13088.07|13088.07|13088.07|13088.07|13088.07|0
1650637460000|2022-04-22 14:24:20|13088.61|13088.61|13088.61|13088.61|13088.61|13088.61|13088.61|13088.61|0
1650637470000|2022-04-22 14:24:30|13089.68|13089.68|13089.68|13089.68|13089.68|13089.68|13089.68|13089.68|0
1650637480000|2022-04-22 14:24:40|13091.66|13091.66|13089.68|13089.68|13091.66|13091.66|13089.68|13089.68|0
1650637500000|2022-04-22 14:25:00|13085.73|13085.73|13085.73|13085.73|13085.73|13085.73|13085.73|13085.73|0
1650637520000|2022-04-22 14:25:20|13085.2|13085.2|13085.2|13085.2|13085.2|13085.2|13085.2|13085.2|0
1650637530000|2022-04-22 14:25:30|13083.22|13083.22|13082.69|13082.69|13083.22|13083.22|13082.69|13082.69|0
1650637550000|2022-04-22 14:25:50|13082|13082|13082|13082|13082|13082|13082|13082|0
1650637570000|2022-04-22 14:26:10|13080.03|13080.03|13084.4|13084.4|13084.4|13084.4|13080.03|13080.03|0
1650637590000|2022-04-22 14:26:30|13085|13085|13088.95|13088.95|13088.95|13088.95|13085|13085|0
1650637610000|2022-04-22 14:26:50|13090.92|13090.92|13090.92|13090.92|13090.92|13090.92|13090.92|13090.92|0
1650637620000|2022-04-22 14:27:00|13088.95|13088.95|13089.63|13089.63|13089.63|13089.63|13088.95|13088.95|0
1650637630000|2022-04-22 14:27:10|13090.32|13090.32|13090.32|13090.32|13090.32|13090.32|13090.32|13090.32|0
1650637640000|2022-04-22 14:27:20|13094.27|13094.27|13094.27|13094.27|13094.27|13094.27|13094.27|13094.27|0
1650637650000|2022-04-22 14:27:30|13093.58|13093.58|13093.58|13093.58|13093.58|13093.58|13093.58|13093.58|0
1650637670000|2022-04-22 14:27:50|13089.63|13089.63|13089.63|13089.63|13089.63|13089.63|13089.63|13089.63|0
1650637690000|2022-04-22 14:28:10|13091.61|13091.61|13099.51|13099.51|13099.51|13099.51|13091.61|13091.61|0
1650637700000|2022-04-22 14:28:20|13095.56|13095.56|13095.56|13095.56|13095.56|13095.56|13095.56|13095.56|0
1650637720000|2022-04-22 14:28:40|13096.16|13096.16|13096.16|13096.16|13096.16|13096.16|13096.16|13096.16|0
1650637740000|2022-04-22 14:29:00|13094.19|13094.19|13094.19|13094.19|13094.19|13094.19|13094.19|13094.19|0
1650637750000|2022-04-22 14:29:10|13098.13|13098.13|13098.13|13098.13|13098.13|13098.13|13098.13|13098.13|0
1650637780000|2022-04-22 14:29:40|13098.82|13098.82|13098.13|13098.13|13098.82|13098.82|13098.13|13098.13|0
1650637810000|2022-04-22 14:30:10|13104.82|13104.82|13104.82|13104.82|13104.82|13104.82|13104.82|13104.82|0
1650637820000|2022-04-22 14:30:20|13105.5|13105.5|13106.87|13106.87|13106.87|13106.87|13105.5|13105.5|0
1650637830000|2022-04-22 14:30:30|13104.89|13104.89|13104.89|13104.89|13104.89|13104.89|13104.89|13104.89|0
1650637850000|2022-04-22 14:30:50|13100.95|13100.95|13100.95|13100.95|13100.95|13100.95|13100.95|13100.95|0
1650637860000|2022-04-22 14:31:00|13101.63|13101.63|13101.63|13101.63|13101.63|13101.63|13101.63|13101.63|0
1650637920000|2022-04-22 14:32:00|13102.23|13102.23|13102.23|13102.23|13102.23|13102.23|13102.23|13102.23|0
1650637940000|2022-04-22 14:32:20|13110.13|13110.13|13108.15|13108.15|13110.13|13110.13|13108.15|13108.15|0
1650637950000|2022-04-22 14:32:30|13107.47|13107.47|13107.47|13107.47|13107.47|13107.47|13107.47|13107.47|0
1650637980000|2022-04-22 14:33:00|13106.79|13106.79|13106.79|13106.79|13106.79|13106.79|13106.79|13106.79|0
1650638000000|2022-04-22 14:33:20|13108.76|13108.76|13108.76|13108.76|13108.76|13108.76|13108.76|13108.76|0
1650638030000|2022-04-22 14:33:50|13109.45|13109.45|13113.39|13113.39|13113.39|13113.39|13109.45|13109.45|0
1650638040000|2022-04-22 14:34:00|13114.08|13114.08|13114.69|13114.69|13114.69|13114.69|13112.71|13112.71|0
1650638050000|2022-04-22 14:34:10|13115.29|13115.29|13111.34|13111.34|13115.29|13115.29|13111.34|13111.34|0
1650638070000|2022-04-22 14:34:30|13105.42|13105.42|13105.42|13105.42|13105.42|13105.42|13105.42|13105.42|0
1650638110000|2022-04-22 14:35:10|13104.81|13104.81|13104.81|13104.81|13104.81|13104.81|13104.81|13104.81|0
1650638120000|2022-04-22 14:35:20|13106.79|13106.79|13106.79|13106.79|13106.79|13106.79|13106.79|13106.79|0
1650638130000|2022-04-22 14:35:30|13106.1|13106.1|13106.1|13106.1|13106.1|13106.1|13106.1|13106.1|0
1650638140000|2022-04-22 14:35:40|13105.57|13105.57|13105.57|13105.57|13105.57|13105.57|13105.57|13105.57|0
1650638150000|2022-04-22 14:35:50|13106.39|13106.39|13106.39|13106.39|13106.39|13106.39|13106.39|13106.39|0
1650638160000|2022-04-22 14:36:00|13105.71|13105.71|13105.02|13105.02|13105.71|13105.71|13105.02|13105.02|0
1650638170000|2022-04-22 14:36:10|13103.05|13103.05|13107.07|13107.07|13107.07|13107.07|13103.05|13103.05|0
1650638180000|2022-04-22 14:36:20|13109.05|13109.05|13116.71|13116.71|13116.71|13116.71|13107.07|13107.07|0
1650638190000|2022-04-22 14:36:30|13117.53|13117.53|13116.71|13116.71|13117.53|13117.53|13116.71|13116.71|0
1650638200000|2022-04-22 14:36:40|13114.74|13114.74|13114.74|13114.74|13114.74|13114.74|13114.74|13114.74|0
1650638220000|2022-04-22 14:37:00|13112.76|13112.76|13113.17|13113.17|13113.17|13113.17|13112.76|13112.76|0
1650638230000|2022-04-22 14:37:10|13114.54|13114.54|13116.05|13116.05|13116.05|13116.05|13114.54|13114.54|0
1650638250000|2022-04-22 14:37:30|13112.1|13112.1|13112.1|13112.1|13112.1|13112.1|13112.1|13112.1|0
1650638280000|2022-04-22 14:38:00|13111.41|13111.41|13110.73|13110.73|13111.41|13111.41|13110.73|13110.73|0
1650638300000|2022-04-22 14:38:20|13112.7|13112.7|13112.7|13112.7|13112.7|13112.7|13112.7|13112.7|0
1650638390000|2022-04-22 14:39:50|13114.68|13114.68|13110.73|13110.73|13114.68|13114.68|13110.73|13110.73|0
1650638400000|2022-04-22 14:40:00|13109.36|13109.36|13107.38|13107.38|13109.36|13109.36|13107.38|13107.38|0
1650638420000|2022-04-22 14:40:20|13111.33|13111.33|13111.33|13111.33|13111.33|13111.33|13111.33|13111.33|0
1650638430000|2022-04-22 14:40:30|13112.02|13112.02|13112.02|13112.02|13112.02|13112.02|13112.02|13112.02|0
1650638440000|2022-04-22 14:40:40|13111.33|13111.33|13111.33|13111.33|13111.33|13111.33|13111.33|13111.33|0
1650638470000|2022-04-22 14:41:10|13109.36|13109.36|13109.36|13109.36|13109.36|13109.36|13109.36|13109.36|0
1650638490000|2022-04-22 14:41:30|13110.2|13110.2|13109.38|13109.38|13110.2|13110.2|13109.38|13109.38|0
1650638500000|2022-04-22 14:41:40|13108.97|13108.97|13103.28|13103.28|13108.97|13108.97|13103.28|13103.28|0
1650638550000|2022-04-22 14:42:30|13105.26|13105.26|13105.26|13105.26|13105.26|13105.26|13105.26|13105.26|0
1650638560000|2022-04-22 14:42:40|13104.57|13104.57|13106.55|13106.55|13108.52|13108.52|13104.57|13104.57|0
1650638570000|2022-04-22 14:42:50|13107.39|13107.39|13107.39|13107.39|13107.39|13107.39|13107.39|13107.39|0
1650638590000|2022-04-22 14:43:10|13106.7|13106.7|13106.7|13106.7|13106.7|13106.7|13106.7|13106.7|0
1650638600000|2022-04-22 14:43:20|13104.73|13104.73|13104.73|13104.73|13104.73|13104.73|13104.73|13104.73|0
1650638610000|2022-04-22 14:43:30|13106.7|13106.7|13106.7|13106.7|13106.7|13106.7|13106.7|13106.7|0
1650638640000|2022-04-22 14:44:00|13106.1|13106.1|13100.18|13100.18|13106.1|13106.1|13100.18|13100.18|0
1650638660000|2022-04-22 14:44:20|13104.13|13104.13|13104.13|13104.13|13104.13|13104.13|13104.13|13104.13|0
1650638700000|2022-04-22 14:45:00|13106.1|13106.1|13106.1|13106.1|13106.1|13106.1|13106.1|13106.1|0
1650638710000|2022-04-22 14:45:10|13102.15|13102.15|13102.15|13102.15|13102.15|13102.15|13102.15|13102.15|0
1650638720000|2022-04-22 14:45:20|13106.1|13106.1|13106.1|13106.1|13106.1|13106.1|13106.1|13106.1|0
1650638740000|2022-04-22 14:45:40|13106.79|13106.79|13108.15|13108.15|13108.15|13108.15|13106.79|13106.79|0
1650638760000|2022-04-22 14:46:00|13108.84|13108.84|13108.84|13108.84|13108.84|13108.84|13108.84|13108.84|0
1650638770000|2022-04-22 14:46:10|13108.15|13108.15|13108.15|13108.15|13108.69|13108.69|13108.15|13108.15|0
1650638790000|2022-04-22 14:46:30|13107.08|13107.08|13107.08|13107.08|13107.08|13107.08|13107.08|13107.08|0
1650638800000|2022-04-22 14:46:40|13106.01|13106.01|13106.01|13106.01|13106.01|13106.01|13106.01|13106.01|0
1650638820000|2022-04-22 14:47:00|13109.96|13109.96|13106.01|13106.01|13109.96|13109.96|13106.01|13106.01|0
1650638850000|2022-04-22 14:47:30|13106.69|13106.69|13109.35|13109.35|13111.32|13111.32|13106.69|13106.69|0
1650638930000|2022-04-22 14:48:50|13110.72|13110.72|13110.72|13110.72|13110.72|13110.72|13110.72|13110.72|0
1650638940000|2022-04-22 14:49:00|13110.18|13110.18|13108.21|13108.21|13110.18|13110.18|13108.21|13108.21|0
1650638960000|2022-04-22 14:49:20|13106.23|13106.23|13106.23|13106.23|13106.23|13106.23|13106.23|13106.23|0
1650639000000|2022-04-22 14:50:00|13110.18|13110.18|13110.18|13110.18|13110.18|13110.18|13110.18|13110.18|0
1650639040000|2022-04-22 14:50:40|13109.5|13109.5|13110.03|13110.03|13110.03|13110.03|13109.5|13109.5|0
1650639060000|2022-04-22 14:51:00|13108.35|13108.35|13107.13|13107.13|13108.35|13108.35|13107.13|13107.13|0
1650639080000|2022-04-22 14:51:20|13106.45|13106.45|13106.45|13106.45|13106.45|13106.45|13106.45|13106.45|0
1650639090000|2022-04-22 14:51:30|13104.47|13104.47|13104.47|13104.47|13104.47|13104.47|13104.47|13104.47|0
1650639100000|2022-04-22 14:51:40|13103.79|13103.79|13103.79|13103.79|13103.79|13103.79|13103.79|13103.79|0
1650639110000|2022-04-22 14:51:50|13105.05|13105.05|13105.05|13105.05|13105.05|13105.05|13105.05|13105.05|0
1650639130000|2022-04-22 14:52:10|13107.03|13107.03|13107.03|13107.03|13107.03|13107.03|13107.03|13107.03|0
1650639140000|2022-04-22 14:52:20|13107.45|13107.45|13107.45|13107.45|13107.45|13107.45|13107.45|13107.45|0
1650639150000|2022-04-22 14:52:30|13106.84|13106.84|13106.84|13106.84|13106.84|13106.84|13106.84|13106.84|0
1650639170000|2022-04-22 14:52:50|13106.31|13106.31|13106.31|13106.31|13106.31|13106.31|13106.31|13106.31|0
1650639180000|2022-04-22 14:53:00|13104.33|13104.33|13104.33|13104.33|13104.33|13104.33|13104.33|13104.33|0
1650639190000|2022-04-22 14:53:10|13104.75|13104.75|13105.83|13105.83|13105.83|13105.83|13104.75|13104.75|0
1650639210000|2022-04-22 14:53:30|13103.85|13103.85|13103.85|13103.85|13103.85|13103.85|13103.85|13103.85|0
1650639240000|2022-04-22 14:54:00|13103.17|13103.17|13101.19|13101.19|13103.17|13103.17|13101.19|13101.19|0
1650639280000|2022-04-22 14:54:40|13099.14|13099.14|13099.14|13099.14|13099.14|13099.14|13099.14|13099.14|0
1650639300000|2022-04-22 14:55:00|13098.46|13098.46|13098.46|13098.46|13098.46|13098.46|13098.46|13098.46|0
1650639320000|2022-04-22 14:55:20|13097.92|13097.92|13097.24|13097.24|13097.92|13097.92|13097.24|13097.24|0
1650639330000|2022-04-22 14:55:30|13099.21|13099.21|13101.19|13101.19|13101.19|13101.19|13099.21|13099.21|0
1650639340000|2022-04-22 14:55:40|13099.21|13099.21|13097.6|13097.6|13099.21|13099.21|13097.6|13097.6|0
1650639360000|2022-04-22 14:56:00|13099.66|13099.66|13099.66|13099.66|13099.66|13099.66|13099.66|13099.66|0
1650639420000|2022-04-22 14:57:00|13098.97|13098.97|13098.97|13098.97|13098.97|13098.97|13098.97|13098.97|0
1650639470000|2022-04-22 14:57:50|13098.37|13098.37|13098.37|13098.37|13098.37|13098.37|13098.37|13098.37|0
1650639500000|2022-04-22 14:58:20|13097.69|13097.69|13097.69|13097.69|13097.69|13097.69|13097.69|13097.69|0
1650639510000|2022-04-22 14:58:30|13097.15|13097.15|13095.71|13095.71|13097.69|13097.69|13095.71|13095.71|0
1650639560000|2022-04-22 14:59:20|13094.89|13094.89|13094.89|13094.89|13094.89|13094.89|13094.89|13094.89|0
1650639610000|2022-04-22 15:00:10|13095.57|13095.57|13097.55|13097.55|13097.55|13097.55|13095.57|13095.57|0
1650639630000|2022-04-22 15:00:30|13098.23|13098.23|13098.23|13098.23|13098.23|13098.23|13098.23|13098.23|0
1650639650000|2022-04-22 15:00:50|13100.21|13100.21|13096.55|13096.55|13100.21|13100.21|13096.55|13096.55|0
1650639670000|2022-04-22 15:01:10|13097.39|13097.39|13097.39|13097.39|13097.39|13097.39|13097.39|13097.39|0
1650639710000|2022-04-22 15:01:50|13095.42|13095.42|13093.44|13093.44|13095.42|13095.42|13093.44|13093.44|0
1650639720000|2022-04-22 15:02:00|13089.49|13089.49|13089.49|13089.49|13089.49|13089.49|13089.49|13089.49|0
1650639730000|2022-04-22 15:02:10|13090.03|13090.03|13090.71|13090.71|13090.71|13090.71|13090.03|13090.03|0
1650639750000|2022-04-22 15:02:30|13091.55|13091.55|13091.55|13091.55|13091.55|13091.55|13091.55|13091.55|0
1650639780000|2022-04-22 15:03:00|13092.09|13092.09|13092.09|13092.09|13092.09|13092.09|13092.09|13092.09|0
1650639790000|2022-04-22 15:03:10|13090.11|13090.11|13090.11|13090.11|13090.11|13090.11|13090.11|13090.11|0
1650639800000|2022-04-22 15:03:20|13092.09|13092.09|13092.09|13092.09|13092.09|13092.09|13092.09|13092.09|0
1650639810000|2022-04-22 15:03:30|13092.77|13092.77|13092.77|13092.77|13092.77|13092.77|13092.77|13092.77|0
1650639830000|2022-04-22 15:03:50|13086.85|13086.85|13087.39|13087.39|13087.39|13087.39|13086.17|13086.17|0
1650639840000|2022-04-22 15:04:00|13089.36|13089.36|13089.36|13089.36|13089.36|13089.36|13089.36|13089.36|0
1650639850000|2022-04-22 15:04:10|13090.04|13090.04|13090.04|13090.04|13090.04|13090.04|13090.04|13090.04|0
1650639870000|2022-04-22 15:04:30|13088.07|13088.07|13090.04|13090.04|13090.04|13090.04|13088.07|13088.07|0
1650639890000|2022-04-22 15:04:50|13089.44|13089.44|13089.44|13089.44|13089.44|13089.44|13089.44|13089.44|0
1650639900000|2022-04-22 15:05:00|13085.49|13085.49|13085.49|13085.49|13085.49|13085.49|13085.49|13085.49|0
1650639950000|2022-04-22 15:05:50|13087.47|13087.47|13088|13088|13088|13088|13087.47|13087.47|0
1650639960000|2022-04-22 15:06:00|13089.21|13089.21|13091.18|13091.18|13091.18|13091.18|13089.21|13089.21|0
1650639970000|2022-04-22 15:06:10|13093.16|13093.16|13093.16|13093.16|13093.16|13093.16|13093.16|13093.16|0
1650639980000|2022-04-22 15:06:20|13091.18|13091.18|13091.18|13091.18|13091.18|13091.18|13091.18|13091.18|0
1650640030000|2022-04-22 15:07:10|13091.87|13091.87|13091.87|13091.87|13093.84|13093.84|13091.87|13091.87|0
1650640050000|2022-04-22 15:07:30|13089.89|13089.89|13090.58|13090.58|13090.58|13090.58|13089.89|13089.89|0
1650640060000|2022-04-22 15:07:40|13091.4|13091.4|13091.4|13091.4|13091.4|13091.4|13091.4|13091.4|0
1650640070000|2022-04-22 15:07:50|13093.37|13093.37|13096.03|13096.03|13096.03|13096.03|13093.37|13093.37|0
1650640080000|2022-04-22 15:08:00|13094.05|13094.05|13094.05|13094.05|13094.05|13094.05|13094.05|13094.05|0
1650640100000|2022-04-22 15:08:20|13092.08|13092.08|13092.08|13092.08|13092.08|13092.08|13092.08|13092.08|0
1650640130000|2022-04-22 15:08:50|13092.76|13092.76|13092.76|13092.76|13092.76|13092.76|13092.76|13092.76|0
1650640140000|2022-04-22 15:09:00|13096.71|13096.71|13096.71|13096.71|13096.71|13096.71|13096.71|13096.71|0
1650640180000|2022-04-22 15:09:40|13098.69|13098.69|13098.69|13098.69|13098.69|13098.69|13098.69|13098.69|0
1650640190000|2022-04-22 15:09:50|13099.22|13099.22|13103.17|13103.17|13103.17|13103.17|13099.22|13099.22|0
1650640200000|2022-04-22 15:10:00|13101.2|13101.2|13103.17|13103.17|13103.17|13103.17|13101.2|13101.2|0
1650640210000|2022-04-22 15:10:10|13101.2|13101.2|13102.76|13102.76|13102.76|13102.76|13100.79|13100.79|0
1650640220000|2022-04-22 15:10:20|13102.08|13102.08|13102.76|13102.76|13102.76|13102.76|13102.08|13102.08|0
1650640230000|2022-04-22 15:10:30|13103.45|13103.45|13101.47|13101.47|13103.45|13103.45|13101.47|13101.47|0
1650640240000|2022-04-22 15:10:40|13099.5|13099.5|13099.5|13099.5|13099.5|13099.5|13099.5|13099.5|0
1650640270000|2022-04-22 15:11:10|13101.47|13101.47|13101.47|13101.47|13101.47|13101.47|13101.47|13101.47|0
1650640280000|2022-04-22 15:11:20|13102.07|13102.07|13102.07|13102.07|13102.07|13102.07|13102.07|13102.07|0
1650640290000|2022-04-22 15:11:30|13104.05|13104.05|13104.05|13104.05|13106.02|13106.02|13104.05|13104.05|0
1650640300000|2022-04-22 15:11:40|13103.36|13103.36|13103.36|13103.36|13103.36|13103.36|13103.36|13103.36|0
1650640310000|2022-04-22 15:11:50|13101.39|13101.39|13101.39|13101.39|13101.39|13101.39|13101.39|13101.39|0
1650640330000|2022-04-22 15:12:10|13103.44|13103.44|13103.44|13103.44|13103.44|13103.44|13103.44|13103.44|0
1650640350000|2022-04-22 15:12:30|13102.07|13102.07|13100.26|13100.26|13103.44|13103.44|13100.26|13100.26|0
1650640390000|2022-04-22 15:13:10|13098.29|13098.29|13098.29|13098.29|13098.29|13098.29|13098.29|13098.29|0
1650640440000|2022-04-22 15:14:00|13102.24|13102.24|13100.87|13100.87|13102.24|13102.24|13100.87|13100.87|0
1650640480000|2022-04-22 15:14:40|13100.18|13100.18|13098.66|13098.66|13100.18|13100.18|13098.66|13098.66|0
1650640500000|2022-04-22 15:15:00|13099.2|13099.2|13097.83|13097.83|13099.2|13099.2|13097.83|13097.83|0
1650640510000|2022-04-22 15:15:10|13098.51|13098.51|13098.51|13098.51|13098.51|13098.51|13098.51|13098.51|0
1650640520000|2022-04-22 15:15:20|13100.49|13100.49|13104.44|13104.44|13104.44|13104.44|13100.49|13100.49|0
1650640530000|2022-04-22 15:15:30|13105.12|13105.12|13104.51|13104.51|13106.49|13106.49|13104.51|13104.51|0
1650640540000|2022-04-22 15:15:40|13102.54|13102.54|13098.59|13098.59|13102.54|13102.54|13098.59|13098.59|0
1650640550000|2022-04-22 15:15:50|13097.22|13097.22|13098.59|13098.59|13100.56|13100.56|13097.22|13097.22|0
1650640560000|2022-04-22 15:16:00|13097.91|13097.91|13097.91|13097.91|13097.91|13097.91|13097.91|13097.91|0
1650640600000|2022-04-22 15:16:40|13099.88|13099.88|13100.48|13100.48|13101.09|13101.09|13099.88|13099.88|0
1650640610000|2022-04-22 15:16:50|13098.51|13098.51|13098.51|13098.51|13098.51|13098.51|13098.51|13098.51|0
1650640630000|2022-04-22 15:17:10|13100.56|13100.56|13100.56|13100.56|13100.56|13100.56|13100.56|13100.56|0
1650640680000|2022-04-22 15:18:00|13100.15|13100.15|13100.15|13100.15|13100.15|13100.15|13100.15|13100.15|0
1650640700000|2022-04-22 15:18:20|13098.17|13098.17|13096.2|13096.2|13098.17|13098.17|13096.2|13096.2|0
1650640710000|2022-04-22 15:18:30|13095.52|13095.52|13094.83|13094.83|13095.52|13095.52|13094.83|13094.83|0
1650640720000|2022-04-22 15:18:40|13096.81|13096.81|13096.81|13096.81|13096.81|13096.81|13096.81|13096.81|0
1650640750000|2022-04-22 15:19:10|13098.78|13098.78|13097.56|13097.56|13098.78|13098.78|13095.59|13095.59|0
1650640760000|2022-04-22 15:19:20|13096.72|13096.72|13097.4|13097.4|13097.4|13097.4|13096.72|13096.72|0
1650640790000|2022-04-22 15:19:50|13097.82|13097.82|13097.82|13097.82|13097.82|13097.82|13097.82|13097.82|0
1650640800000|2022-04-22 15:20:00|13098.25|13098.25|13098.25|13098.25|13098.25|13098.25|13098.25|13098.25|0
1650640810000|2022-04-22 15:20:10|13098.93|13098.93|13100.15|13100.15|13100.15|13100.15|13098.93|13098.93|0
1650640820000|2022-04-22 15:20:20|13099.61|13099.61|13099.61|13099.61|13099.61|13099.61|13099.61|13099.61|0
1650640830000|2022-04-22 15:20:30|13098.79|13098.79|13099.56|13099.56|13099.56|13099.56|13097.59|13097.59|0
1650640840000|2022-04-22 15:20:40|13098.96|13098.96|13098.96|13098.96|13098.96|13098.96|13098.96|13098.96|0
1650640850000|2022-04-22 15:20:50|13096.98|13096.98|13096.98|13096.98|13096.98|13096.98|13096.98|13096.98|0
1650640860000|2022-04-22 15:21:00|13095.01|13095.01|13095.01|13095.01|13095.01|13095.01|13095.01|13095.01|0
1650640910000|2022-04-22 15:21:50|13096.38|13096.38|13095.01|13095.01|13096.38|13096.38|13095.01|13095.01|0
1650640920000|2022-04-22 15:22:00|13096.98|13096.98|13096.98|13096.98|13096.98|13096.98|13096.98|13096.98|0
1650640940000|2022-04-22 15:22:20|13097.67|13097.67|13095.01|13095.01|13097.67|13097.67|13095.01|13095.01|0
1650640950000|2022-04-22 15:22:30|13094.59|13094.59|13094.59|13094.59|13094.59|13094.59|13094.59|13094.59|0
1650640980000|2022-04-22 15:23:00|13092.49|13092.49|13091.12|13091.12|13092.49|13092.49|13091.12|13091.12|0
1650640990000|2022-04-22 15:23:10|13092.38|13092.38|13092.38|13092.38|13092.38|13092.38|13092.38|13092.38|0
1650641010000|2022-04-22 15:23:30|13091.7|13091.7|13091.7|13091.7|13091.7|13091.7|13091.7|13091.7|0
1650641020000|2022-04-22 15:23:40|13092.38|13092.38|13095.72|13095.72|13095.72|13095.72|13092.38|13092.38|0
1650641030000|2022-04-22 15:23:50|13097.09|13097.09|13097.09|13097.09|13097.09|13097.09|13095.72|13095.72|0
1650641040000|2022-04-22 15:24:00|13095.72|13095.72|13095.72|13095.72|13095.72|13095.72|13095.72|13095.72|0
1650641060000|2022-04-22 15:24:20|13097.7|13097.7|13097.7|13097.7|13097.7|13097.7|13097.7|13097.7|0
1650641070000|2022-04-22 15:24:30|13098.12|13098.12|13098.12|13098.12|13098.12|13098.12|13098.12|13098.12|0
1650641080000|2022-04-22 15:24:40|13096.14|13096.14|13095.46|13095.46|13096.14|13096.14|13095.46|13095.46|0
1650641090000|2022-04-22 15:24:50|13094.86|13094.86|13094.86|13094.86|13094.86|13094.86|13094.86|13094.86|0
1650641100000|2022-04-22 15:25:00|13094.17|13094.17|13089.81|13089.81|13094.17|13094.17|13089.81|13089.81|0
1650641110000|2022-04-22 15:25:10|13089.13|13089.13|13090.5|13090.5|13090.5|13090.5|13089.13|13089.13|0
1650641120000|2022-04-22 15:25:20|13091.18|13091.18|13091.18|13091.18|13091.18|13091.18|13091.18|13091.18|0
1650641150000|2022-04-22 15:25:50|13092.02|13092.02|13092.02|13092.02|13092.02|13092.02|13092.02|13092.02|0
1650641160000|2022-04-22 15:26:00|13093.39|13093.39|13090.05|13090.05|13093.39|13093.39|13090.05|13090.05|0
1650641170000|2022-04-22 15:26:10|13091.41|13091.41|13091.41|13091.41|13091.41|13091.41|13091.41|13091.41|0
1650641180000|2022-04-22 15:26:20|13090.05|13090.05|13090.05|13090.05|13090.05|13090.05|13090.05|13090.05|0
1650641190000|2022-04-22 15:26:30|13090.47|13090.47|13090.47|13090.47|13090.47|13090.47|13090.47|13090.47|0
1650641200000|2022-04-22 15:26:40|13089.78|13089.78|13089.78|13089.78|13089.78|13089.78|13089.78|13089.78|0
1650641210000|2022-04-22 15:26:50|13091.76|13091.76|13091.07|13091.07|13091.76|13091.76|13091.07|13091.07|0
1650641220000|2022-04-22 15:27:00|13091.76|13091.76|13095.1|13095.1|13095.1|13095.1|13091.76|13091.76|0
1650641260000|2022-04-22 15:27:40|13094.42|13094.42|13094.42|13094.42|13094.42|13094.42|13094.42|13094.42|0
1650641270000|2022-04-22 15:27:50|13093.05|13093.05|13093.05|13093.05|13093.05|13093.05|13093.05|13093.05|0
1650641280000|2022-04-22 15:28:00|13092.37|13092.37|13096.39|13096.39|13096.39|13096.39|13092.37|13092.37|0
1650641290000|2022-04-22 15:28:10|13094.28|13094.28|13092.89|13092.89|13095.55|13095.55|13092.89|13092.89|0
1650641310000|2022-04-22 15:28:30|13092.21|13092.21|13092.21|13092.21|13092.21|13092.21|13092.21|13092.21|0
1650641320000|2022-04-22 15:28:40|13094.26|13094.26|13094.94|13094.94|13094.94|13094.94|13092.89|13092.89|0
1650641330000|2022-04-22 15:28:50|13094.52|13094.52|13092.47|13092.47|13094.52|13094.52|13092.47|13092.47|0
1650641340000|2022-04-22 15:29:00|13092.06|13092.06|13091.79|13091.79|13092.47|13092.47|13091.79|13091.79|0
1650641350000|2022-04-22 15:29:10|13092.47|13092.47|13094.52|13094.52|13094.52|13094.52|13092.47|13092.47|0
1650641360000|2022-04-22 15:29:20|13096.5|13096.5|13096.5|13096.5|13096.5|13096.5|13096.5|13096.5|0
1650641370000|2022-04-22 15:29:30|13094.45|13094.45|13095.08|13095.08|13099.03|13099.03|13094.45|13094.45|0
1650641380000|2022-04-22 15:29:40|13097.05|13097.05|13095.64|13095.64|13097.74|13097.74|13094.08|13094.08|0
1650641390000|2022-04-22 15:29:50|13092.9|13092.9|13090.56|13090.56|13094.51|13094.51|13090.56|13090.56|0
1650870900000|2022-04-25 07:15:00|12949.42|12949.42|12949.42|12949.42|12953.37|12953.37|12949.42|12949.42|0
1650870910000|2022-04-25 07:15:10|12952.16|12952.16|12954.21|12954.21|12955.57|12955.57|12952.16|12952.16|0
1650870930000|2022-04-25 07:15:30|12962.11|12962.11|12961.42|12961.42|12962.11|12962.11|12961.42|12961.42|0
1650870940000|2022-04-25 07:15:40|12960.05|12960.05|12958.08|12958.08|12960.05|12960.05|12958.08|12958.08|0
1650870950000|2022-04-25 07:15:50|12952.16|12952.16|12952.16|12952.16|12952.16|12952.16|12952.16|12952.16|0
1650870960000|2022-04-25 07:16:00|12955.57|12955.57|12957.55|12957.55|12961.5|12961.5|12955.57|12955.57|0
1650870980000|2022-04-25 07:16:20|12965.45|12965.45|12965.45|12965.45|12965.45|12965.45|12965.45|12965.45|0
1650871010000|2022-04-25 07:16:50|12964.76|12964.76|12964.76|12964.76|12964.76|12964.76|12964.76|12964.76|0
1650871020000|2022-04-25 07:17:00|12966.91|12966.91|12972.36|12972.36|12972.36|12972.36|12966.91|12966.91|0
1650871030000|2022-04-25 07:17:10|12974.41|12974.41|12972.44|12972.44|12978.36|12978.36|12972.44|12972.44|0
1650871050000|2022-04-25 07:17:30|12976.39|12976.39|12974.41|12974.41|12976.39|12976.39|12974.41|12974.41|0
1650871060000|2022-04-25 07:17:40|12977.36|12977.36|12974.41|12974.41|12977.78|12977.78|12974.41|12974.41|0
1650871090000|2022-04-25 07:18:10|12981.93|12981.93|12995.38|12995.38|12995.38|12995.38|12981.93|12981.93|0
1650871100000|2022-04-25 07:18:20|12996.74|12996.74|12992.8|12992.8|12996.74|12996.74|12992.8|12992.8|0
1650871130000|2022-04-25 07:18:50|12992.11|12992.11|12989.38|12989.38|12992.8|12992.8|12989.38|12989.38|0
1650871140000|2022-04-25 07:19:00|12990.74|12990.74|12990.74|12990.74|12990.74|12990.74|12990.74|12990.74|0
1650871150000|2022-04-25 07:19:10|13008.51|13008.51|13008.51|13008.51|13008.51|13008.51|13008.51|13008.51|0
1650871160000|2022-04-25 07:19:20|13006.54|13006.54|13006.54|13006.54|13006.54|13006.54|13006.54|13006.54|0
1650871190000|2022-04-25 07:19:50|13003.12|13003.12|13003.51|13003.51|13006.25|13006.25|13003.12|13003.12|0
1650871210000|2022-04-25 07:20:10|13007.46|13007.46|13007.46|13007.46|13007.46|13007.46|13007.46|13007.46|0
1650871230000|2022-04-25 07:20:30|13008|13008|13009.97|13009.97|13009.97|13009.97|13008|13008|0
1650871250000|2022-04-25 07:20:50|13017.87|13017.87|13017.87|13017.87|13017.87|13017.87|13017.87|13017.87|0
1650871260000|2022-04-25 07:21:00|13019.84|13019.84|13015.89|13015.89|13019.84|13019.84|13015.89|13015.89|0
1650871270000|2022-04-25 07:21:10|13027.74|13027.74|13027.74|13027.74|13027.74|13027.74|13027.74|13027.74|0
1650871290000|2022-04-25 07:21:30|13023.79|13023.79|13023.79|13023.79|13023.79|13023.79|13023.79|13023.79|0
1650871320000|2022-04-25 07:22:00|13024.48|13024.48|13026.53|13026.53|13026.53|13026.53|13024.48|13024.48|0
1650871330000|2022-04-25 07:22:10|13025.16|13025.16|13025.16|13025.16|13025.16|13025.16|13025.16|13025.16|0
1650871340000|2022-04-25 07:22:20|13024.48|13024.48|13023.11|13023.11|13024.48|13024.48|13023.11|13023.11|0
1650871350000|2022-04-25 07:22:30|13031.01|13031.01|13034.96|13034.96|13034.96|13034.96|13031.01|13031.01|0
1650871360000|2022-04-25 07:22:40|13029.03|13029.03|13029.03|13029.03|13029.03|13029.03|13029.03|13029.03|0
1650871370000|2022-04-25 07:22:50|13027.06|13027.06|13028.42|13028.42|13028.42|13028.42|13027.06|13027.06|0
1650871390000|2022-04-25 07:23:10|13027.74|13027.74|13029.79|13029.79|13029.79|13029.79|13027.74|13027.74|0
1650871400000|2022-04-25 07:23:20|13035.72|13035.72|13035.72|13035.72|13035.72|13035.72|13035.72|13035.72|0
1650871430000|2022-04-25 07:23:50|13033.57|13033.57|13034.11|13034.11|13034.11|13034.11|13033.57|13033.57|0
1650871450000|2022-04-25 07:24:10|13035.37|13035.37|13035.79|13035.79|13035.79|13035.79|13034.11|13034.11|0
1650871470000|2022-04-25 07:24:30|13037.76|13037.76|13039.13|13039.13|13039.13|13039.13|13037.76|13037.76|0
1650871500000|2022-04-25 07:25:00|13039.67|13039.67|13046|13046|13046|13046|13039.67|13039.67|0
1650871510000|2022-04-25 07:25:10|13040.08|13040.08|13040.08|13040.08|13040.08|13040.08|13040.08|13040.08|0
1650871520000|2022-04-25 07:25:20|13042.13|13042.13|13042.13|13042.13|13042.13|13042.13|13042.13|13042.13|0
1650871530000|2022-04-25 07:25:30|13040.15|13040.15|13040.15|13040.15|13040.15|13040.15|13040.15|13040.15|0
1650871540000|2022-04-25 07:25:40|13038.1|13038.1|13036.13|13036.13|13038.1|13038.1|13032.18|13032.18|0
1650871550000|2022-04-25 07:25:50|13040.08|13040.08|13039|13039|13040.08|13040.08|13039|13039|0
1650871560000|2022-04-25 07:26:00|13037.64|13037.64|13037.22|13037.22|13038.17|13038.17|13037.1|13037.1|0
1650871570000|2022-04-25 07:26:10|13033.27|13033.27|13033.27|13033.27|13033.27|13033.27|13033.27|13033.27|0
1650871590000|2022-04-25 07:26:30|13033.87|13033.87|13034.26|13034.26|13034.26|13034.26|13033.19|13033.19|0
1650871620000|2022-04-25 07:27:00|13033.72|13033.72|13033.19|13033.19|13033.72|13033.72|13033.19|13033.19|0
1650871630000|2022-04-25 07:27:10|13031.93|13031.93|13041.93|13041.93|13041.93|13041.93|13031.93|13031.93|0
1650871640000|2022-04-25 07:27:20|13039.19|13039.19|13032.64|13032.64|13039.19|13039.19|13032.64|13032.64|0
1650871650000|2022-04-25 07:27:30|13028.69|13028.69|13026.49|13026.49|13028.69|13028.69|13026.49|13026.49|0
1650871690000|2022-04-25 07:28:10|13024.44|13024.44|13024.44|13024.44|13024.44|13024.44|13024.44|13024.44|0
1650871700000|2022-04-25 07:28:20|13025.04|13025.04|13025.04|13025.04|13025.04|13025.04|13025.04|13025.04|0
1650871710000|2022-04-25 07:28:30|13027.01|13027.01|13027.01|13027.01|13027.01|13027.01|13027.01|13027.01|0
1650871740000|2022-04-25 07:29:00|13025.04|13025.04|13025.04|13025.04|13025.04|13025.04|13025.04|13025.04|0
1650871750000|2022-04-25 07:29:10|13026.41|13026.41|13026.41|13026.41|13026.41|13026.41|13024.43|13024.43|0
1650871770000|2022-04-25 07:29:30|13024.43|13024.43|13024.43|13024.43|13024.43|13024.43|13024.43|13024.43|0
1650871780000|2022-04-25 07:29:40|13020.48|13020.48|13020.48|13020.48|13020.48|13020.48|13020.48|13020.48|0
1650871790000|2022-04-25 07:29:50|13018.51|13018.51|13018.51|13018.51|13018.51|13018.51|13018.51|13018.51|0
1650871800000|2022-04-25 07:30:00|13021.93|13021.93|13021.93|13021.93|13021.93|13021.93|13021.93|13021.93|0
1650871810000|2022-04-25 07:30:10|13022.61|13022.61|13024.71|13024.71|13024.71|13024.71|13022.61|13022.61|0
1650871820000|2022-04-25 07:30:20|13024.03|13024.03|13018.99|13018.99|13024.03|13024.03|13018.99|13018.99|0
1650871830000|2022-04-25 07:30:30|13015.04|13015.04|13016.11|13016.11|13016.11|13016.11|13015.04|13015.04|0
1650871840000|2022-04-25 07:30:40|13024.01|13024.01|13024.55|13024.55|13024.55|13024.55|13024.01|13024.01|0
1650871850000|2022-04-25 07:30:50|13025.23|13025.23|13025.23|13025.23|13025.23|13025.23|13025.23|13025.23|0
1650871870000|2022-04-25 07:31:10|13023.86|13023.86|13023.86|13023.86|13023.86|13023.86|13023.86|13023.86|0
1650871880000|2022-04-25 07:31:20|13017.94|13017.94|13017.94|13017.94|13017.94|13017.94|13017.94|13017.94|0
1650871910000|2022-04-25 07:31:50|13017.26|13017.26|13002.3|13002.3|13017.26|13017.26|13002.3|13002.3|0
1650871920000|2022-04-25 07:32:00|13008.22|13008.22|13006.45|13006.45|13008.22|13008.22|13006.45|13006.45|0
1650871930000|2022-04-25 07:32:10|13005.08|13005.08|13004.9|13004.9|13005.08|13005.08|13003.82|13003.82|0
1650871940000|2022-04-25 07:32:20|13005.74|13005.74|13005.74|13005.74|13005.74|13005.74|13005.74|13005.74|0
1650871950000|2022-04-25 07:32:30|13003.76|13003.76|12998.61|12998.61|13003.76|13003.76|12998.61|12998.61|0
1650871960000|2022-04-25 07:32:40|12997.41|12997.41|12992.62|12992.62|12997.41|12997.41|12992.62|12992.62|0
1650871970000|2022-04-25 07:32:50|12994.43|12994.43|12994.43|12994.43|12994.43|12994.43|12994.43|12994.43|0
1650871990000|2022-04-25 07:33:10|12991.85|12991.85|12992.26|12992.26|12992.26|12992.26|12989.8|12989.8|0
1650872000000|2022-04-25 07:33:20|12990.28|12990.28|12992.33|12992.33|12992.33|12992.33|12988.92|12988.92|0
1650872020000|2022-04-25 07:33:40|12990.53|12990.53|12988.48|12988.48|12990.53|12990.53|12988.48|12988.48|0
1650872030000|2022-04-25 07:33:50|12990.53|12990.53|12990.53|12990.53|12990.53|12990.53|12990.53|12990.53|0
1650872050000|2022-04-25 07:34:10|12980.65|12980.65|12980.05|12980.05|12980.65|12980.65|12980.05|12980.05|0
1650872080000|2022-04-25 07:34:40|12980.46|12980.46|12980.46|12980.46|12980.46|12980.46|12980.46|12980.46|0
1650872090000|2022-04-25 07:34:50|12981.07|12981.07|12976.35|12976.35|12981.67|12981.67|12976.35|12976.35|0
1650872100000|2022-04-25 07:35:00|12980.3|12980.3|12980.3|12980.3|12980.3|12980.3|12980.3|12980.3|0
1650872110000|2022-04-25 07:35:10|12984.25|12984.25|12986.3|12986.3|12986.3|12986.3|12984.25|12984.25|0
1650872130000|2022-04-25 07:35:30|12984.33|12984.33|12984.33|12984.33|12984.33|12984.33|12984.33|12984.33|0
1650872140000|2022-04-25 07:35:40|12983.64|12983.64|12982.96|12982.96|12984.33|12984.33|12982.96|12982.96|0
1650872150000|2022-04-25 07:35:50|12980.98|12980.98|12980.98|12980.98|12980.98|12980.98|12980.98|12980.98|0
1650872160000|2022-04-25 07:36:00|12979.78|12979.78|12979.78|12979.78|12979.78|12979.78|12979.78|12979.78|0
1650872170000|2022-04-25 07:36:10|12975.83|12975.83|12974.46|12974.46|12975.83|12975.83|12974.46|12974.46|0
1650872200000|2022-04-25 07:36:40|12972.41|12972.41|12972.41|12972.41|12972.41|12972.41|12972.41|12972.41|0
1650872240000|2022-04-25 07:37:20|12970.27|12970.27|12968.6|12968.6|12970.27|12970.27|12968.6|12968.6|0
1650872260000|2022-04-25 07:37:40|12964.65|12964.65|12964.65|12964.65|12964.65|12964.65|12964.65|12964.65|0
1650872270000|2022-04-25 07:37:50|12958.72|12958.72|12960.01|12960.01|12960.7|12960.7|12958.72|12958.72|0
1650872280000|2022-04-25 07:38:00|12961.38|12961.38|12960.85|12960.85|12961.38|12961.38|12960.85|12960.85|0
1650872300000|2022-04-25 07:38:20|12959.04|12959.04|12959.04|12959.04|12959.04|12959.04|12959.04|12959.04|0
1650872310000|2022-04-25 07:38:30|12957.06|12957.06|12957.06|12957.06|12957.06|12957.06|12957.06|12957.06|0
1650872320000|2022-04-25 07:38:40|12953.11|12953.11|12952.43|12952.43|12953.11|12953.11|12951.75|12951.75|0
1650872340000|2022-04-25 07:39:00|12953.11|12953.11|12954.87|12954.87|12954.87|12954.87|12953.11|12953.11|0
1650872360000|2022-04-25 07:39:20|12946.97|12946.97|12946.44|12946.44|12946.97|12946.97|12946.44|12946.44|0
1650872370000|2022-04-25 07:39:30|12944.39|12944.39|12944.39|12944.39|12944.39|12944.39|12943.7|12943.7|0
1650872390000|2022-04-25 07:39:50|12946.36|12946.36|12946.36|12946.36|12946.36|12946.36|12946.36|12946.36|0
1650872440000|2022-04-25 07:40:40|12934.51|12934.51|12934.51|12934.51|12934.51|12934.51|12934.51|12934.51|0
1650872450000|2022-04-25 07:40:50|12933.83|12933.83|12933.83|12933.83|12933.83|12933.83|12932.46|12932.46|0
1650872460000|2022-04-25 07:41:00|12931.78|12931.78|12931.78|12931.78|12931.78|12931.78|12931.78|12931.78|0
1650872470000|2022-04-25 07:41:10|12931.09|12931.09|12932.14|12932.14|12932.14|12932.14|12929.73|12929.73|0
1650872480000|2022-04-25 07:41:20|12933.5|12933.5|12935.4|12935.4|12935.4|12935.4|12931.45|12931.45|0
1650872500000|2022-04-25 07:41:40|12936.77|12936.77|12935.4|12935.4|12936.77|12936.77|12935.4|12935.4|0
1650872530000|2022-04-25 07:42:10|12933.35|12933.35|12933.35|12933.35|12933.35|12933.35|12933.35|12933.35|0
1650872560000|2022-04-25 07:42:40|12931.98|12931.98|12932.67|12932.67|12932.67|12932.67|12931.98|12931.98|0
1650872570000|2022-04-25 07:42:50|12931.98|12931.98|12932.73|12932.73|12933.41|12933.41|12929.46|12929.46|0
1650872580000|2022-04-25 07:43:00|12933.41|12933.41|12932.73|12932.73|12933.41|12933.41|12932.73|12932.73|0
1650872590000|2022-04-25 07:43:10|12934.78|12934.78|12934.78|12934.78|12934.78|12934.78|12934.78|12934.78|0
1650872600000|2022-04-25 07:43:20|12935.85|12935.85|12935.85|12935.85|12935.85|12935.85|12935.85|12935.85|0
1650872620000|2022-04-25 07:43:40|12937.22|12937.22|12939.95|12939.95|12939.95|12939.95|12937.22|12937.22|0
1650872630000|2022-04-25 07:43:50|12941.16|12941.16|12944.58|12944.58|12944.58|12944.58|12941.16|12941.16|0
1650872640000|2022-04-25 07:44:00|12943.89|12943.89|12943.21|12943.21|12943.89|12943.89|12941.16|12941.16|0
1650872650000|2022-04-25 07:44:10|12943.89|12943.89|12950.5|12950.5|12950.5|12950.5|12943.89|12943.89|0
1650872660000|2022-04-25 07:44:20|12951.87|12951.87|12951.33|12951.33|12951.87|12951.87|12947.92|12947.92|0
1650872670000|2022-04-25 07:44:30|12952.59|12952.59|12951.22|12951.22|12952.59|12952.59|12951.22|12951.22|0
1650872680000|2022-04-25 07:44:40|12950.54|12950.54|12943.16|12943.16|12950.54|12950.54|12942.56|12942.56|0
1650872690000|2022-04-25 07:44:50|12949.09|12949.09|12950.46|12950.46|12950.46|12950.46|12949.09|12949.09|0
1650872710000|2022-04-25 07:45:10|12946.51|12946.51|12946.51|12946.51|12946.51|12946.51|12946.51|12946.51|0
1650872730000|2022-04-25 07:45:30|12950.46|12950.46|12951.69|12951.69|12951.69|12951.69|12950.46|12950.46|0
1650872740000|2022-04-25 07:45:40|12953.05|12953.05|12953.05|12953.05|12953.05|12953.05|12953.05|12953.05|0
1650872770000|2022-04-25 07:46:10|12955.03|12955.03|12955.03|12955.03|12955.03|12955.03|12955.03|12955.03|0
1650872780000|2022-04-25 07:46:20|12955.71|12955.71|12955.71|12955.71|12955.71|12955.71|12955.71|12955.71|0
1650872820000|2022-04-25 07:47:00|12959.13|12959.13|12959.81|12959.81|12959.81|12959.81|12959.13|12959.13|0
1650872830000|2022-04-25 07:47:10|12958.45|12958.45|12964.84|12964.84|12964.84|12964.84|12956.4|12956.4|0
1650872860000|2022-04-25 07:47:40|12966.89|12966.89|12966.89|12966.89|12966.89|12966.89|12966.89|12966.89|0
1650872870000|2022-04-25 07:47:50|12962.94|12962.94|12962.94|12962.94|12962.94|12962.94|12962.94|12962.94|0
1650872880000|2022-04-25 07:48:00|12961.57|12961.57|12960.89|12960.89|12961.57|12961.57|12958.92|12958.92|0
1650872900000|2022-04-25 07:48:20|12956.94|12956.94|12956.94|12956.94|12956.94|12956.94|12956.94|12956.94|0
1650872920000|2022-04-25 07:48:40|12956.26|12956.26|12956.26|12956.26|12956.26|12956.26|12956.26|12956.26|0
1650872930000|2022-04-25 07:48:50|12954.28|12954.28|12954.28|12954.28|12954.28|12954.28|12954.28|12954.28|0
1650872960000|2022-04-25 07:49:20|12953.21|12953.21|12957.16|12957.16|12957.16|12957.16|12953.21|12953.21|0
1650872980000|2022-04-25 07:49:40|12953.21|12953.21|12953.21|12953.21|12953.21|12953.21|12953.21|12953.21|0
1650872990000|2022-04-25 07:49:50|12952.53|12952.53|12951.93|12951.93|12952.53|12952.53|12951.93|12951.93|0
1650873000000|2022-04-25 07:50:00|12951.51|12951.51|12950.91|12950.91|12951.51|12951.51|12950.91|12950.91|0
1650873020000|2022-04-25 07:50:20|12943.01|12943.01|12931.7|12931.7|12943.01|12943.01|12929.73|12929.73|0
1650873030000|2022-04-25 07:50:30|12932.39|12932.39|12932.39|12932.39|12932.39|12932.39|12932.39|12932.39|0
1650873040000|2022-04-25 07:50:40|12933.75|12933.75|12933.75|12933.75|12933.75|12933.75|12933.75|12933.75|0
1650873050000|2022-04-25 07:50:50|12932.39|12932.39|12930.28|12930.28|12932.39|12932.39|12930.28|12930.28|0
1650873060000|2022-04-25 07:51:00|12928.13|12928.13|12927.82|12927.82|12928.13|12928.13|12926.45|12926.45|0
1650873070000|2022-04-25 07:51:10|12925.68|12925.68|12925.68|12925.68|12925.68|12925.68|12925.68|12925.68|0
1650873120000|2022-04-25 07:52:00|12925.26|12925.26|12917.78|12917.78|12925.68|12925.68|12917.78|12917.78|0
1650873130000|2022-04-25 07:52:10|12919.75|12919.75|12920.44|12920.44|12920.44|12920.44|12919.75|12919.75|0
1650873140000|2022-04-25 07:52:20|12919.07|12919.07|12919.07|12919.07|12919.07|12919.07|12919.07|12919.07|0
1650873160000|2022-04-25 07:52:40|12918|12918|12917.91|12917.91|12918|12918|12917.31|12917.31|0
1650873170000|2022-04-25 07:52:50|12916.71|12916.71|12910.79|12910.79|12916.71|12916.71|12910.79|12910.79|0
1650873190000|2022-04-25 07:53:10|12909.42|12909.42|12916.78|12916.78|12917.31|12917.31|12909.42|12909.42|0
1650873200000|2022-04-25 07:53:20|12917.46|12917.46|12918.06|12918.06|12918.06|12918.06|12917.46|12917.46|0
1650873220000|2022-04-25 07:53:40|12916.09|12916.09|12915.4|12915.4|12916.09|12916.09|12915.4|12915.4|0
1650873230000|2022-04-25 07:53:50|12916.77|12916.77|12916.77|12916.77|12916.77|12916.77|12916.77|12916.77|0
1650873240000|2022-04-25 07:54:00|12915.51|12915.51|12915.67|12915.67|12915.67|12915.67|12913.46|12913.46|0
1650873250000|2022-04-25 07:54:10|12911.72|12911.72|12913.69|12913.69|12913.69|12913.69|12911.72|12911.72|0
1650873310000|2022-04-25 07:55:10|12914.23|12914.23|12914.23|12914.23|12914.23|12914.23|12914.23|12914.23|0
1650873320000|2022-04-25 07:55:20|12908.31|12908.31|12908.31|12908.31|12908.31|12908.31|12908.31|12908.31|0
1650873330000|2022-04-25 07:55:30|12907.62|12907.62|12908.22|12908.22|12908.22|12908.22|12907.54|12907.54|0
1650873340000|2022-04-25 07:55:40|12909.59|12909.59|12910.28|12910.28|12910.28|12910.28|12909.59|12909.59|0
1650873350000|2022-04-25 07:55:50|12908.3|12908.3|12908.3|12908.3|12908.3|12908.3|12908.3|12908.3|0
1650873360000|2022-04-25 07:56:00|12908.72|12908.72|12923.75|12923.75|12923.75|12923.75|12908.72|12908.72|0
1650873370000|2022-04-25 07:56:10|12919.8|12919.8|12921.06|12921.06|12921.06|12921.06|12919.8|12919.8|0
1650873380000|2022-04-25 07:56:20|12921.6|12921.6|12921.6|12921.6|12921.6|12921.6|12921.6|12921.6|0
1650873440000|2022-04-25 07:57:20|12925.54|12925.54|12925.54|12925.54|12925.54|12925.54|12925.54|12925.54|0
1650873450000|2022-04-25 07:57:30|12926.23|12926.23|12926.91|12926.91|12926.91|12926.91|12926.23|12926.23|0
1650873570000|2022-04-25 07:59:30|12920.91|12920.91|12920.91|12920.91|12920.91|12920.91|12920.91|12920.91|0
1650873590000|2022-04-25 07:59:50|12921.45|12921.45|12921.45|12921.45|12921.45|12921.45|12921.45|12921.45|0
1650873630000|2022-04-25 08:00:30|12918.19|12918.19|12917.78|12917.78|12918.19|12918.19|12917.78|12917.78|0
1650873650000|2022-04-25 08:00:50|12918.19|12918.19|12918.19|12918.19|12918.19|12918.19|12918.19|12918.19|0
1650873660000|2022-04-25 08:01:00|12919.56|12919.56|12926|12926|12926|12926|12919.56|12919.56|0
1650873670000|2022-04-25 08:01:10|12924.02|12924.02|12924.02|12924.02|12924.02|12924.02|12924.02|12924.02|0
1650873680000|2022-04-25 08:01:20|12921.97|12921.97|12921.88|12921.88|12922.56|12922.56|12919.83|12919.83|0
1650873700000|2022-04-25 08:01:40|12919.14|12919.14|12919.14|12919.14|12919.14|12919.14|12919.14|12919.14|0
1650873720000|2022-04-25 08:02:00|12919.55|12919.55|12915.6|12915.6|12919.55|12919.55|12915.6|12915.6|0
1650873750000|2022-04-25 08:02:30|12916.84|12916.84|12916.84|12916.84|12916.84|12916.84|12916.84|12916.84|0
1650873760000|2022-04-25 08:02:40|12914.73|12914.73|12914.73|12914.73|12914.73|12914.73|12914.73|12914.73|0
1650873770000|2022-04-25 08:02:50|12916.71|12916.71|12916.71|12916.71|12916.71|12916.71|12916.71|12916.71|0
1650873780000|2022-04-25 08:03:00|12915.34|12915.34|12916.18|12916.18|12918.16|12918.16|12915.34|12915.34|0
1650873790000|2022-04-25 08:03:10|12912.23|12912.23|12913.6|12913.6|12913.6|12913.6|12912.23|12912.23|0
1650873830000|2022-04-25 08:03:50|12919.52|12919.52|12917.55|12917.55|12919.52|12919.52|12917.55|12917.55|0
1650873840000|2022-04-25 08:04:00|12918.92|12918.92|12918.92|12918.92|12918.92|12918.92|12918.92|12918.92|0
1650873850000|2022-04-25 08:04:10|12919.45|12919.45|12919.45|12919.45|12919.45|12919.45|12919.45|12919.45|0
1650873860000|2022-04-25 08:04:20|12918.77|12918.77|12923.32|12923.32|12923.32|12923.32|12918.77|12918.77|0
1650873900000|2022-04-25 08:05:00|12924.53|12924.53|12924.53|12924.53|12924.53|12924.53|12924.53|12924.53|0
1650873910000|2022-04-25 08:05:10|12926.5|12926.5|12926.5|12926.5|12926.5|12926.5|12926.5|12926.5|0
1650873920000|2022-04-25 08:05:20|12925.82|12925.82|12927.43|12927.43|12927.43|12927.43|12925.82|12925.82|0
1650873930000|2022-04-25 08:05:30|12925.45|12925.45|12925.45|12925.45|12925.45|12925.45|12925.45|12925.45|0
1650873960000|2022-04-25 08:06:00|12927.51|12927.51|12935.48|12935.48|12935.48|12935.48|12927.51|12927.51|0
1650873980000|2022-04-25 08:06:20|12937.45|12937.45|12938.29|12938.29|12938.29|12938.29|12937.45|12937.45|0
1650873990000|2022-04-25 08:06:30|12936.31|12936.31|12936.31|12936.31|12936.31|12936.31|12936.31|12936.31|0
1650874020000|2022-04-25 08:07:00|12936.73|12936.73|12938.26|12938.26|12938.94|12938.94|12936.73|12936.73|0
1650874030000|2022-04-25 08:07:10|12939.62|12939.62|12939.62|12939.62|12939.62|12939.62|12939.62|12939.62|0
1650874080000|2022-04-25 08:08:00|12940.31|12940.31|12938.94|12938.94|12940.31|12940.31|12938.94|12938.94|0
1650874110000|2022-04-25 08:08:30|12937.57|12937.57|12938.26|12938.26|12938.26|12938.26|12937.57|12937.57|0
1650874120000|2022-04-25 08:08:40|12938.79|12938.79|12954.59|12954.59|12954.59|12954.59|12938.79|12938.79|0
1650874140000|2022-04-25 08:09:00|12953.22|12953.22|12953.22|12953.22|12953.22|12953.22|12953.22|12953.22|0
1650874150000|2022-04-25 08:09:10|12952.54|12952.54|12952|12952|12952.54|12952.54|12952|12952|0
1650874160000|2022-04-25 08:09:20|12951.32|12951.32|12951.59|12951.59|12952|12952|12951.32|12951.32|0
1650874250000|2022-04-25 08:10:50|12949.62|12949.62|12949.62|12949.62|12949.62|12949.62|12949.62|12949.62|0
1650874300000|2022-04-25 08:11:40|12948.93|12948.93|12948.93|12948.93|12948.93|12948.93|12948.93|12948.93|0
1650874310000|2022-04-25 08:11:50|12947.56|12947.56|12948.93|12948.93|12948.93|12948.93|12947.56|12947.56|0
1650874350000|2022-04-25 08:12:30|12948.4|12948.4|12945.35|12945.35|12948.4|12948.4|12945.35|12945.35|0
1650874360000|2022-04-25 08:12:40|12944.66|12944.66|12944.66|12944.66|12944.66|12944.66|12944.66|12944.66|0
1650874370000|2022-04-25 08:12:50|12940.71|12940.71|12940.71|12940.71|12940.71|12940.71|12940.71|12940.71|0
1650874380000|2022-04-25 08:13:00|12940.03|12940.03|12940.03|12940.03|12940.03|12940.03|12940.03|12940.03|0
1650874390000|2022-04-25 08:13:10|12935.65|12935.65|12936.42|12936.42|12937.02|12937.02|12935.04|12935.04|0
1650874400000|2022-04-25 08:13:20|12942.34|12942.34|12942.34|12942.34|12942.34|12942.34|12942.34|12942.34|0
1650874420000|2022-04-25 08:13:40|12936.42|12936.42|12934.36|12934.36|12936.42|12936.42|12934.36|12934.36|0
1650874430000|2022-04-25 08:13:50|12933.68|12933.68|12931.71|12931.71|12933.68|12933.68|12931.71|12931.71|0
1650874440000|2022-04-25 08:14:00|12930.1|12930.1|12934.05|12934.05|12934.05|12934.05|12930.1|12930.1|0
1650874470000|2022-04-25 08:14:30|12936.19|12936.19|12928.83|12928.83|12936.73|12936.73|12928.83|12928.83|0
1650874490000|2022-04-25 08:14:50|12928.01|12928.01|12928.01|12928.01|12928.01|12928.01|12928.01|12928.01|0
1650874500000|2022-04-25 08:15:00|12926.75|12926.75|12926.75|12926.75|12926.75|12926.75|12926.75|12926.75|0
1650874520000|2022-04-25 08:15:20|12925.38|12925.38|12925.38|12925.38|12925.38|12925.38|12925.38|12925.38|0
1650874540000|2022-04-25 08:15:40|12926.75|12926.75|12926.75|12926.75|12926.75|12926.75|12926.75|12926.75|0
1650874560000|2022-04-25 08:16:00|12927.17|12927.17|12927.17|12927.17|12927.17|12927.17|12927.17|12927.17|0
1650874570000|2022-04-25 08:16:10|12927.85|12927.85|12927.85|12927.85|12927.85|12927.85|12927.85|12927.85|0
1650874610000|2022-04-25 08:16:50|12935.75|12935.75|12936.43|12936.43|12936.43|12936.43|12935.75|12935.75|0
1650874630000|2022-04-25 08:17:10|12938.41|12938.41|12936.43|12936.43|12938.41|12938.41|12936.43|12936.43|0
1650874670000|2022-04-25 08:17:50|12937.25|12937.25|12937.25|12937.25|12937.25|12937.25|12937.25|12937.25|0
1650874680000|2022-04-25 08:18:00|12937.94|12937.94|12938.62|12938.62|12938.62|12938.62|12937.94|12937.94|0
1650874690000|2022-04-25 08:18:10|12939.31|12939.31|12939.31|12939.31|12939.31|12939.31|12939.31|12939.31|0
1650874700000|2022-04-25 08:18:20|12945.23|12945.23|12944.55|12944.55|12945.23|12945.23|12944.55|12944.55|0
1650874710000|2022-04-25 08:18:30|12942.57|12942.57|12946.52|12946.52|12946.52|12946.52|12942.57|12942.57|0
1650874750000|2022-04-25 08:19:10|12945.92|12945.92|12945.92|12945.92|12945.92|12945.92|12945.92|12945.92|0
1650874770000|2022-04-25 08:19:30|12945.23|12945.23|12943.09|12943.09|12945.23|12945.23|12942.27|12942.27|0
1650874780000|2022-04-25 08:19:40|12944.46|12944.46|12946.43|12946.43|12946.43|12946.43|12944.46|12944.46|0
1650874790000|2022-04-25 08:19:50|12947.8|12947.8|12947.8|12947.8|12947.8|12947.8|12947.8|12947.8|0
1650874830000|2022-04-25 08:20:30|12947.11|12947.11|12943.17|12943.17|12947.11|12947.11|12943.17|12943.17|0
1650874850000|2022-04-25 08:20:50|12945.14|12945.14|12943.77|12943.77|12945.14|12945.14|12943.17|12943.17|0
1650874890000|2022-04-25 08:21:30|12945.74|12945.74|12945.74|12945.74|12945.74|12945.74|12945.74|12945.74|0
1650874920000|2022-04-25 08:22:00|12945.06|12945.06|12945.06|12945.06|12945.06|12945.06|12945.06|12945.06|0
1650874940000|2022-04-25 08:22:20|12937.16|12937.16|12943.08|12943.08|12943.08|12943.08|12937.16|12937.16|0
1650874950000|2022-04-25 08:22:30|12941.11|12941.11|12940.43|12940.43|12941.11|12941.11|12940.43|12940.43|0
1650874970000|2022-04-25 08:22:50|12944.37|12944.37|12944.37|12944.37|12944.37|12944.37|12944.37|12944.37|0
1650874980000|2022-04-25 08:23:00|12943.95|12943.95|12946.35|12946.35|12946.35|12946.35|12943.95|12943.95|0
1650875000000|2022-04-25 08:23:20|12948.4|12948.4|12948.4|12948.4|12948.4|12948.4|12948.4|12948.4|0
1650875010000|2022-04-25 08:23:30|12949.08|12949.08|12945.13|12945.13|12949.08|12949.08|12945.13|12945.13|0
1650875020000|2022-04-25 08:23:40|12944.29|12944.29|12944.29|12944.29|12944.29|12944.29|12944.29|12944.29|0
1650875050000|2022-04-25 08:24:10|12945.37|12945.37|12944.83|12944.83|12945.37|12945.37|12944.83|12944.83|0
1650875080000|2022-04-25 08:24:40|12948.78|12948.78|12948.78|12948.78|12950.75|12950.75|12948.78|12948.78|0
1650875140000|2022-04-25 08:25:40|12949.32|12949.32|12951.89|12951.89|12951.89|12951.89|12949.32|12949.32|0
1650875150000|2022-04-25 08:25:50|12954.27|12954.27|12954.27|12954.27|12954.27|12954.27|12954.27|12954.27|0
1650875200000|2022-04-25 08:26:40|12953.86|12953.86|12953.86|12953.86|12953.86|12953.86|12953.86|12953.86|0
1650875210000|2022-04-25 08:26:50|12954.46|12954.46|12954.46|12954.46|12954.46|12954.46|12954.46|12954.46|0
1650875240000|2022-04-25 08:27:20|12962.36|12962.36|12960.54|12960.54|12966.46|12966.46|12960.54|12960.54|0
1650875280000|2022-04-25 08:28:00|12958.57|12958.57|12964.49|12964.49|12964.49|12964.49|12958.57|12958.57|0
1650875290000|2022-04-25 08:28:10|12962.52|12962.52|12962.52|12962.52|12962.52|12962.52|12962.52|12962.52|0
1650875340000|2022-04-25 08:29:00|12957.88|12957.88|12958.57|12958.57|12958.57|12958.57|12957.88|12957.88|0
1650875350000|2022-04-25 08:29:10|12958.16|12958.16|12958.57|12958.57|12958.57|12958.57|12958.16|12958.16|0
1650875370000|2022-04-25 08:29:30|12962.52|12962.52|12966.46|12966.46|12966.46|12966.46|12962.52|12962.52|0
1650875390000|2022-04-25 08:29:50|12964.49|12964.49|12966.46|12966.46|12966.46|12966.46|12960.54|12960.54|0
1650875460000|2022-04-25 08:31:00|12972.39|12972.39|12971.7|12971.7|12972.39|12972.39|12967.76|12967.76|0
1650875480000|2022-04-25 08:31:20|12967.76|12967.76|12967.76|12967.76|12967.76|12967.76|12967.76|12967.76|0
1650875490000|2022-04-25 08:31:30|12969.12|12969.12|12969.12|12969.12|12969.12|12969.12|12969.12|12969.12|0
1650875510000|2022-04-25 08:31:50|12963.2|12963.2|12965.17|12965.17|12969.12|12969.12|12963.2|12963.2|0
1650875530000|2022-04-25 08:32:10|12967.15|12967.15|12965.17|12965.17|12967.15|12967.15|12965.17|12965.17|0
1650875540000|2022-04-25 08:32:20|12969.12|12969.12|12969.12|12969.12|12969.12|12969.12|12969.12|12969.12|0
1650875550000|2022-04-25 08:32:30|12967.15|12967.15|12975.73|12975.73|12975.73|12975.73|12967.15|12967.15|0
1650875560000|2022-04-25 08:32:40|12977.7|12977.7|12984.04|12984.04|12984.04|12984.04|12977.7|12977.7|0
1650875570000|2022-04-25 08:32:50|12980.09|12980.09|12980.09|12980.09|12980.09|12980.09|12980.09|12980.09|0
1650875580000|2022-04-25 08:33:00|12980.51|12980.51|12980.51|12980.51|12980.51|12980.51|12980.51|12980.51|0
1650875590000|2022-04-25 08:33:10|12978.54|12978.54|12978.54|12978.54|12978.54|12978.54|12978.54|12978.54|0
1650875600000|2022-04-25 08:33:20|12976.56|12976.56|12968.66|12968.66|12976.56|12976.56|12968.66|12968.66|0
1650875610000|2022-04-25 08:33:30|12967.59|12967.59|12966.99|12966.99|12967.59|12967.59|12966.99|12966.99|0
1650875620000|2022-04-25 08:33:40|12963.04|12963.04|12963.04|12963.04|12963.04|12963.04|12963.04|12963.04|0
1650875630000|2022-04-25 08:33:50|12961.06|12961.06|12951.8|12951.8|12961.06|12961.06|12951.8|12951.8|0
1650875650000|2022-04-25 08:34:10|12953.77|12953.77|12953.77|12953.77|12953.77|12953.77|12953.77|12953.77|0
1650875660000|2022-04-25 08:34:20|12954.19|12954.19|12954.19|12954.19|12954.19|12954.19|12954.19|12954.19|0
1650875670000|2022-04-25 08:34:30|12958.14|12958.14|12958.14|12958.14|12958.14|12958.14|12958.14|12958.14|0
1650875680000|2022-04-25 08:34:40|12958.98|12958.98|12958.98|12958.98|12958.98|12958.98|12958.98|12958.98|0
1650875690000|2022-04-25 08:34:50|12958.3|12958.3|12958.3|12958.3|12958.3|12958.3|12958.3|12958.3|0
1650875700000|2022-04-25 08:35:00|12956.33|12956.33|12954.35|12954.35|12956.33|12956.33|12954.35|12954.35|0
1650875740000|2022-04-25 08:35:40|12952.38|12952.38|12952.38|12952.38|12952.38|12952.38|12952.38|12952.38|0
1650875750000|2022-04-25 08:35:50|12951.69|12951.69|12951.69|12951.69|12951.69|12951.69|12951.69|12951.69|0
1650875780000|2022-04-25 08:36:20|12950.33|12950.33|12950.33|12950.33|12950.33|12950.33|12950.33|12950.33|0
1650875800000|2022-04-25 08:36:40|12949.06|12949.06|12950.01|12950.01|12950.01|12950.01|12948.64|12948.64|0
1650875820000|2022-04-25 08:37:00|12951.08|12951.08|12950.01|12950.01|12951.08|12951.08|12950.01|12950.01|0
1650875860000|2022-04-25 08:37:40|12950.7|12950.7|12950.7|12950.7|12950.7|12950.7|12950.7|12950.7|0
1650875880000|2022-04-25 08:38:00|12950.01|12950.01|12955.93|12955.93|12955.93|12955.93|12950.01|12950.01|0
1650875890000|2022-04-25 08:38:10|12956.36|12956.36|12956.36|12956.36|12956.36|12956.36|12956.36|12956.36|0
1650875900000|2022-04-25 08:38:20|12956.78|12956.78|12956.78|12956.78|12956.78|12956.78|12956.78|12956.78|0
1650875940000|2022-04-25 08:39:00|12956.09|12956.09|12956.09|12956.09|12956.09|12956.09|12956.09|12956.09|0
1650875990000|2022-04-25 08:39:50|12955.41|12955.41|12955.41|12955.41|12955.41|12955.41|12955.41|12955.41|0
1650876000000|2022-04-25 08:40:00|12955.82|12955.82|12955.82|12955.82|12955.82|12955.82|12955.82|12955.82|0
1650876040000|2022-04-25 08:40:40|12957.79|12957.79|12955.82|12955.82|12957.79|12957.79|12955.82|12955.82|0
1650876050000|2022-04-25 08:40:50|12953.77|12953.77|12955.14|12955.14|12955.14|12955.14|12953.77|12953.77|0
1650876110000|2022-04-25 08:41:50|12953.16|12953.16|12953.16|12953.16|12953.16|12953.16|12953.16|12953.16|0
1650876140000|2022-04-25 08:42:20|12955.9|12955.9|12955.9|12955.9|12955.9|12955.9|12955.9|12955.9|0
1650876170000|2022-04-25 08:42:50|12953.92|12953.92|12953.92|12953.92|12953.92|12953.92|12953.92|12953.92|0
1650876200000|2022-04-25 08:43:20|12954.6|12954.6|12954.6|12954.6|12954.6|12954.6|12954.6|12954.6|0
1650876230000|2022-04-25 08:43:50|12950.66|12950.66|12950.66|12950.66|12950.66|12950.66|12950.66|12950.66|0
1650876280000|2022-04-25 08:44:40|12950.24|12950.24|12950.24|12950.24|12950.24|12950.24|12950.24|12950.24|0
1650876310000|2022-04-25 08:45:10|12949.82|12949.82|12949.82|12949.82|12949.82|12949.82|12949.82|12949.82|0
1650876330000|2022-04-25 08:45:30|12948.46|12948.46|12949.14|12949.14|12949.14|12949.14|12948.46|12948.46|0
1650876350000|2022-04-25 08:45:50|12941.24|12941.24|12941.24|12941.24|12941.24|12941.24|12941.24|12941.24|0
1650876370000|2022-04-25 08:46:10|12940.82|12940.82|12940.82|12940.82|12940.82|12940.82|12940.82|12940.82|0
1650876400000|2022-04-25 08:46:40|12934.9|12934.9|12934.9|12934.9|12934.9|12934.9|12934.9|12934.9|0
1650876410000|2022-04-25 08:46:50|12934.08|12934.08|12934.49|12934.49|12934.49|12934.49|12934.08|12934.08|0
1650876430000|2022-04-25 08:47:10|12932.51|12932.51|12932.51|12932.51|12932.51|12932.51|12932.51|12932.51|0
1650876480000|2022-04-25 08:48:00|12929.1|12929.1|12929.1|12929.1|12929.1|12929.1|12929.1|12929.1|0
1650876490000|2022-04-25 08:48:10|12929.94|12929.94|12929.94|12929.94|12929.94|12929.94|12929.94|12929.94|0
1650876520000|2022-04-25 08:48:40|12927.89|12927.89|12929.25|12929.25|12929.25|12929.25|12927.89|12927.89|0
1650876530000|2022-04-25 08:48:50|12928.57|12928.57|12928.57|12928.57|12928.57|12928.57|12928.57|12928.57|0
1650876540000|2022-04-25 08:49:00|12928.16|12928.16|12927.28|12927.28|12928.57|12928.57|12926.59|12926.59|0
1650876550000|2022-04-25 08:49:10|12928.65|12928.65|12928.65|12928.65|12928.65|12928.65|12928.65|12928.65|0
1650876560000|2022-04-25 08:49:20|12930.62|12930.62|12930.62|12930.62|12930.62|12930.62|12930.62|12930.62|0
1650876600000|2022-04-25 08:50:00|12928.65|12928.65|12928.65|12928.65|12928.65|12928.65|12928.65|12928.65|0
1650876610000|2022-04-25 08:50:10|12929.07|12929.07|12929.49|12929.49|12929.49|12929.49|12929.07|12929.07|0
1650876620000|2022-04-25 08:50:20|12925.54|12925.54|12926.38|12926.38|12926.38|12926.38|12925.54|12925.54|0
1650876630000|2022-04-25 08:50:30|12927.45|12927.45|12927.45|12927.45|12927.45|12927.45|12927.45|12927.45|0
1650876640000|2022-04-25 08:50:40|12926.61|12926.61|12926.61|12926.61|12926.61|12926.61|12926.61|12926.61|0
1650876680000|2022-04-25 08:51:20|12924.64|12924.64|12924.64|12924.64|12924.64|12924.64|12924.64|12924.64|0
1650876690000|2022-04-25 08:51:30|12923.03|12923.03|12923.87|12923.87|12923.87|12923.87|12923.03|12923.03|0
1650876700000|2022-04-25 08:51:40|12921.89|12921.89|12923.87|12923.87|12923.87|12923.87|12921.89|12921.89|0
1650876750000|2022-04-25 08:52:30|12923.18|12923.18|12923.18|12923.18|12923.18|12923.18|12923.18|12923.18|0
1650876810000|2022-04-25 08:53:30|12927.13|12927.13|12929.11|12929.11|12929.11|12929.11|12927.13|12927.13|0
1650876820000|2022-04-25 08:53:40|12927.13|12927.13|12927.13|12927.13|12927.13|12927.13|12927.13|12927.13|0
1650876840000|2022-04-25 08:54:00|12926.45|12926.45|12924.47|12924.47|12926.45|12926.45|12923.79|12923.79|0
1650876880000|2022-04-25 08:54:40|12928.42|12928.42|12928.42|12928.42|12928.42|12928.42|12928.42|12928.42|0
1650876890000|2022-04-25 08:54:50|12930.4|12930.4|12930.4|12930.4|12930.4|12930.4|12930.4|12930.4|0
1650876940000|2022-04-25 08:55:40|12929.71|12929.71|12929.71|12929.71|12929.71|12929.71|12929.71|12929.71|0
1650876950000|2022-04-25 08:55:50|12927.91|12927.91|12929.88|12929.88|12929.88|12929.88|12927.91|12927.91|0
1650876960000|2022-04-25 08:56:00|12930.57|12930.57|12930.57|12930.57|12930.57|12930.57|12930.57|12930.57|0
1650877010000|2022-04-25 08:56:50|12929.88|12929.88|12929.88|12929.88|12929.88|12929.88|12929.88|12929.88|0
1650877030000|2022-04-25 08:57:10|12932.03|12932.03|12931.49|12931.49|12932.03|12932.03|12931.49|12931.49|0
1650877040000|2022-04-25 08:57:20|12935.44|12935.44|12936.81|12936.81|12936.81|12936.81|12935.44|12935.44|0
1650877050000|2022-04-25 08:57:30|12936.12|12936.12|12936.12|12936.12|12936.12|12936.12|12936.12|12936.12|0
1650877070000|2022-04-25 08:57:50|12932.17|12932.17|12932.17|12932.17|12932.17|12932.17|12932.17|12932.17|0
1650877090000|2022-04-25 08:58:10|12928.83|12928.83|12931.41|12931.41|12931.41|12931.41|12927.46|12927.46|0
1650877110000|2022-04-25 08:58:30|12932.78|12932.78|12932.78|12932.78|12932.78|12932.78|12932.78|12932.78|0
1650877180000|2022-04-25 08:59:40|12934.15|12934.15|12935.96|12935.96|12935.96|12935.96|12934.15|12934.15|0
1650877190000|2022-04-25 08:59:50|12941.88|12941.88|12941.88|12941.88|12941.88|12941.88|12941.88|12941.88|0
1650877200000|2022-04-25 09:00:00|12939.9|12939.9|12937.93|12937.93|12939.9|12939.9|12937.93|12937.93|0
1650877210000|2022-04-25 09:00:10|12938.47|12938.47|12944.39|12944.39|12944.39|12944.39|12938.47|12938.47|0
1650877220000|2022-04-25 09:00:20|12945.46|12945.46|12946.29|12946.29|12946.29|12946.29|12944.93|12944.93|0
1650877280000|2022-04-25 09:01:20|12948.07|12948.07|12948.07|12948.07|12948.07|12948.07|12948.07|12948.07|0
1650877320000|2022-04-25 09:02:00|12959.92|12959.92|12959.92|12959.92|12959.92|12959.92|12959.92|12959.92|0
1650877340000|2022-04-25 09:02:20|12957.94|12957.94|12957.94|12957.94|12957.94|12957.94|12957.94|12957.94|0
1650877350000|2022-04-25 09:02:30|12955.97|12955.97|12955.97|12955.97|12955.97|12955.97|12955.97|12955.97|0
1650877360000|2022-04-25 09:02:40|12956.65|12956.65|12956.65|12956.65|12956.65|12956.65|12956.65|12956.65|0
1650877380000|2022-04-25 09:03:00|12956.24|12956.24|12955.56|12955.56|12956.24|12956.24|12955.56|12955.56|0
1650877390000|2022-04-25 09:03:10|12954.88|12954.88|12954.88|12954.88|12954.88|12954.88|12954.88|12954.88|0
1650877400000|2022-04-25 09:03:20|12952.9|12952.9|12952.9|12952.9|12952.9|12952.9|12952.9|12952.9|0
1650877410000|2022-04-25 09:03:30|12953.58|12953.58|12953.58|12953.58|12953.58|12953.58|12953.58|12953.58|0
1650877460000|2022-04-25 09:04:20|12957.53|12957.53|12957.53|12957.53|12957.53|12957.53|12957.53|12957.53|0
1650877490000|2022-04-25 09:04:50|12958.9|12958.9|12958.9|12958.9|12958.9|12958.9|12958.9|12958.9|0
1650877560000|2022-04-25 09:06:00|12959.44|12959.44|12959.44|12959.44|12959.44|12959.44|12959.44|12959.44|0
1650877570000|2022-04-25 09:06:10|12958.75|12958.75|12960.73|12960.73|12960.73|12960.73|12954.8|12954.8|0
1650877610000|2022-04-25 09:06:50|12961.41|12961.41|12961.41|12961.41|12961.41|12961.41|12961.41|12961.41|0
1650877620000|2022-04-25 09:07:00|12962.62|12962.62|12962.62|12962.62|12962.62|12962.62|12962.62|12962.62|0
1650877630000|2022-04-25 09:07:10|12961.25|12961.25|12961.25|12961.25|12961.25|12961.25|12961.25|12961.25|0
1650877650000|2022-04-25 09:07:30|12965.2|12965.2|12963.99|12963.99|12965.2|12965.2|12963.99|12963.99|0
1650877660000|2022-04-25 09:07:40|12964.53|12964.53|12963.46|12963.46|12964.53|12964.53|12963.46|12963.46|0
1650877670000|2022-04-25 09:07:50|12963.05|12963.05|12963.46|12963.46|12963.46|12963.46|12963.05|12963.05|0
1650877680000|2022-04-25 09:08:00|12957.53|12957.53|12956.27|12956.27|12957.53|12957.53|12956.27|12956.27|0
1650877710000|2022-04-25 09:08:30|12958.25|12958.25|12958.25|12958.25|12958.25|12958.25|12958.25|12958.25|0
1650877750000|2022-04-25 09:09:10|12964.17|12964.17|12964.17|12964.17|12964.17|12964.17|12964.17|12964.17|0
1650877790000|2022-04-25 09:09:50|12963.49|12963.49|12963.49|12963.49|12963.49|12963.49|12963.49|12963.49|0
1650877820000|2022-04-25 09:10:20|12961.51|12961.51|12961.51|12961.51|12961.51|12961.51|12961.51|12961.51|0
1650877830000|2022-04-25 09:10:30|12967.44|12967.44|12967.44|12967.44|12967.44|12967.44|12967.44|12967.44|0
1650877850000|2022-04-25 09:10:50|12966.23|12966.23|12965.62|12965.62|12967.6|12967.6|12965.62|12965.62|0
1650877860000|2022-04-25 09:11:00|12963.65|12963.65|12963.65|12963.65|12963.65|12963.65|12963.65|12963.65|0
1650877870000|2022-04-25 09:11:10|12962.28|12962.28|12962.28|12962.28|12962.28|12962.28|12962.28|12962.28|0
1650877900000|2022-04-25 09:11:40|12961.6|12961.6|12959.99|12959.99|12961.6|12961.6|12959.99|12959.99|0
1650877940000|2022-04-25 09:12:20|12958.01|12958.01|12958.01|12958.01|12958.01|12958.01|12958.01|12958.01|0
1650877950000|2022-04-25 09:12:30|12957.33|12957.33|12957.33|12957.33|12957.33|12957.33|12956.65|12956.65|0
1650877960000|2022-04-25 09:12:40|12958.7|12958.7|12955.43|12955.43|12959.38|12959.38|12955.43|12955.43|0
1650877980000|2022-04-25 09:13:00|12953.46|12953.46|12953.46|12953.46|12953.46|12953.46|12953.46|12953.46|0
1650877990000|2022-04-25 09:13:10|12955.43|12955.43|12952.86|12952.86|12955.43|12955.43|12952.86|12952.86|0
1650878010000|2022-04-25 09:13:30|12950.88|12950.88|12950.88|12950.88|12950.88|12950.88|12950.88|12950.88|0
1650878020000|2022-04-25 09:13:40|12951.48|12951.48|12956.12|12956.12|12956.12|12956.12|12951.48|12951.48|0
1650878070000|2022-04-25 09:14:30|12954.14|12954.14|12954.14|12954.14|12954.14|12954.14|12954.14|12954.14|0
1650878090000|2022-04-25 09:14:50|12953.72|12953.72|12953.72|12953.72|12953.72|12953.72|12953.72|12953.72|0
1650878100000|2022-04-25 09:15:00|12955.7|12955.7|12955.7|12955.7|12955.7|12955.7|12955.7|12955.7|0
1650878110000|2022-04-25 09:15:10|12957.67|12957.67|12957.67|12957.67|12957.67|12957.67|12957.67|12957.67|0
1650878140000|2022-04-25 09:15:40|12955.7|12955.7|12955.7|12955.7|12955.7|12955.7|12955.7|12955.7|0
1650878190000|2022-04-25 09:16:30|12957.75|12957.75|12955.77|12955.77|12957.75|12957.75|12955.77|12955.77|0
1650878200000|2022-04-25 09:16:40|12955.09|12955.09|12953.11|12953.11|12955.09|12955.09|12953.11|12953.11|0
1650878230000|2022-04-25 09:17:10|12952.43|12952.43|12952.43|12952.43|12952.43|12952.43|12951.2|12951.2|0
1650878240000|2022-04-25 09:17:20|12952.97|12952.97|12952.97|12952.97|12952.97|12952.97|12952.97|12952.97|0
1650878260000|2022-04-25 09:17:40|12951.6|12951.6|12951.6|12951.6|12951.6|12951.6|12951.6|12951.6|0
1650878330000|2022-04-25 09:18:50|12949.63|12949.63|12949.63|12949.63|12949.63|12949.63|12949.63|12949.63|0
1650878370000|2022-04-25 09:19:30|12950.99|12950.99|12948.33|12948.33|12950.99|12950.99|12948.33|12948.33|0
1650878380000|2022-04-25 09:19:40|12949.7|12949.7|12951.07|12951.07|12951.07|12951.07|12949.7|12949.7|0
1650878420000|2022-04-25 09:20:20|12958.97|12958.97|12958.97|12958.97|12958.97|12958.97|12958.97|12958.97|0
1650878460000|2022-04-25 09:21:00|12966.86|12966.86|12968.92|12968.92|12968.92|12968.92|12966.86|12966.86|0
1650878500000|2022-04-25 09:21:40|12966.94|12966.94|12968.92|12968.92|12968.92|12968.92|12964.97|12964.97|0
1650878520000|2022-04-25 09:22:00|12959.04|12959.04|12966.17|12966.17|12966.17|12966.17|12959.04|12959.04|0
1650878550000|2022-04-25 09:22:30|12965.49|12965.49|12965.49|12965.49|12965.49|12965.49|12965.49|12965.49|0
1650878580000|2022-04-25 09:23:00|12949.69|12949.69|12949.69|12949.69|12949.69|12949.69|12949.69|12949.69|0
1650878590000|2022-04-25 09:23:10|12955.62|12955.62|12955.62|12955.62|12955.62|12955.62|12955.62|12955.62|0
1650878620000|2022-04-25 09:23:40|12954.93|12954.93|12954.93|12954.93|12954.93|12954.93|12954.93|12954.93|0
1650878650000|2022-04-25 09:24:10|12954.25|12954.25|12950.3|12950.3|12954.25|12954.25|12950.3|12950.3|0
1650878770000|2022-04-25 09:26:10|12952.35|12952.35|12952.35|12952.35|12952.35|12952.35|12952.35|12952.35|0
1650878780000|2022-04-25 09:26:20|12951.67|12951.67|12949.62|12949.62|12951.67|12951.67|12949.62|12949.62|0
1650878790000|2022-04-25 09:26:30|12947.56|12947.56|12947.56|12947.56|12947.56|12947.56|12947.56|12947.56|0
1650878810000|2022-04-25 09:26:50|12937.69|12937.69|12937.69|12937.69|12937.69|12937.69|12937.69|12937.69|0
1650878830000|2022-04-25 09:27:10|12941.64|12941.64|12941.64|12941.64|12941.64|12941.64|12941.64|12941.64|0
1650878840000|2022-04-25 09:27:20|12943.01|12943.01|12943.01|12943.01|12943.01|12943.01|12943.01|12943.01|0
1650878850000|2022-04-25 09:27:30|12944.98|12944.98|12944.98|12944.98|12944.98|12944.98|12944.98|12944.98|0
1650878860000|2022-04-25 09:27:40|12943.01|12943.01|12944.98|12944.98|12944.98|12944.98|12943.01|12943.01|0
1650878910000|2022-04-25 09:28:30|12948.93|12948.93|12948.93|12948.93|12948.93|12948.93|12948.93|12948.93|0
1650878920000|2022-04-25 09:28:40|12946.96|12946.96|12946.96|12946.96|12946.96|12946.96|12946.96|12946.96|0
1650878930000|2022-04-25 09:28:50|12944.98|12944.98|12944.98|12944.98|12944.98|12944.98|12944.98|12944.98|0
1650878940000|2022-04-25 09:29:00|12947.03|12947.03|12947.03|12947.03|12947.03|12947.03|12947.03|12947.03|0
1650878960000|2022-04-25 09:29:20|12946.35|12946.35|12947.03|12947.03|12947.03|12947.03|12946.35|12946.35|0
1650878970000|2022-04-25 09:29:30|12949.01|12949.01|12949.01|12949.01|12949.01|12949.01|12949.01|12949.01|0
1650878980000|2022-04-25 09:29:40|12949.42|12949.42|12948.05|12948.05|12949.42|12949.42|12948.05|12948.05|0
1650879010000|2022-04-25 09:30:10|12946.68|12946.68|12946.68|12946.68|12946.68|12946.68|12946.68|12946.68|0
1650879020000|2022-04-25 09:30:20|12945.45|12945.45|12946.27|12946.27|12946.27|12946.27|12945.45|12945.45|0
1650879110000|2022-04-25 09:31:50|12947.64|12947.64|12948.32|12948.32|12948.32|12948.32|12947.64|12947.64|0
1650879140000|2022-04-25 09:32:20|12949.69|12949.69|12955.62|12955.62|12955.62|12955.62|12949.69|12949.69|0
1650879150000|2022-04-25 09:32:30|12957.59|12957.59|12957.59|12957.59|12957.59|12957.59|12957.59|12957.59|0
1650879160000|2022-04-25 09:32:40|12959.56|12959.56|12959.56|12959.56|12959.56|12959.56|12959.56|12959.56|0
1650879170000|2022-04-25 09:32:50|12957.59|12957.59|12957.59|12957.59|12957.59|12957.59|12957.59|12957.59|0
1650879210000|2022-04-25 09:33:30|12958.96|12958.96|12958.96|12958.96|12958.96|12958.96|12958.96|12958.96|0
1650879230000|2022-04-25 09:33:50|12959.64|12959.64|12959.64|12959.64|12959.64|12959.64|12959.64|12959.64|0
1650879240000|2022-04-25 09:34:00|12963.59|12963.59|12963.59|12963.59|12963.59|12963.59|12963.59|12963.59|0
1650879250000|2022-04-25 09:34:10|12965.56|12965.56|12967.54|12967.54|12967.54|12967.54|12965.56|12965.56|0
1650879260000|2022-04-25 09:34:20|12966.86|12966.86|12966.86|12966.86|12966.86|12966.86|12966.86|12966.86|0
1650879290000|2022-04-25 09:34:50|12967.46|12967.46|12967.46|12967.46|12967.46|12967.46|12967.46|12967.46|0
1650879300000|2022-04-25 09:35:00|12961.53|12961.53|12961.53|12961.53|12961.53|12961.53|12961.53|12961.53|0
1650879320000|2022-04-25 09:35:20|12962.74|12962.74|12966.69|12966.69|12966.69|12966.69|12962.74|12962.74|0
1650879330000|2022-04-25 09:35:30|12962.74|12962.74|12962.74|12962.74|12962.74|12962.74|12961.1|12961.1|0
1650879340000|2022-04-25 09:35:40|12960.76|12960.76|12960.76|12960.76|12960.76|12960.76|12960.76|12960.76|0
1650879350000|2022-04-25 09:35:50|12962.74|12962.74|12962.74|12962.74|12962.74|12962.74|12962.74|12962.74|0
1650879370000|2022-04-25 09:36:10|12966.69|12966.69|12966.69|12966.69|12966.69|12966.69|12966.69|12966.69|0
1650879390000|2022-04-25 09:36:30|12960.76|12960.76|12960.08|12960.08|12960.76|12960.76|12960.08|12960.08|0
1650879430000|2022-04-25 09:37:10|12959.48|12959.48|12958.88|12958.88|12959.48|12959.48|12958.88|12958.88|0
1650879440000|2022-04-25 09:37:20|12959.56|12959.56|12959.56|12959.56|12959.56|12959.56|12959.56|12959.56|0
1650879480000|2022-04-25 09:38:00|12957.59|12957.59|12957.59|12957.59|12957.59|12957.59|12957.59|12957.59|0
1650879490000|2022-04-25 09:38:10|12961.53|12961.53|12961.53|12961.53|12961.53|12961.53|12961.53|12961.53|0
1650879510000|2022-04-25 09:38:30|12960.85|12960.85|12960.85|12960.85|12960.85|12960.85|12960.85|12960.85|0
1650879550000|2022-04-25 09:39:10|12960.17|12960.17|12960.17|12960.17|12960.17|12960.17|12960.17|12960.17|0
1650879670000|2022-04-25 09:41:10|12958.19|12958.19|12958.19|12958.19|12958.19|12958.19|12958.19|12958.19|0
1650879710000|2022-04-25 09:41:50|12956.22|12956.22|12956.22|12956.22|12956.22|12956.22|12956.22|12956.22|0
1650879720000|2022-04-25 09:42:00|12956.9|12956.9|12956.9|12956.9|12956.9|12956.9|12956.9|12956.9|0
1650879730000|2022-04-25 09:42:10|12960.85|12960.85|12960.85|12960.85|12960.85|12960.85|12960.85|12960.85|0
1650879740000|2022-04-25 09:42:20|12958.88|12958.88|12958.88|12958.88|12958.88|12958.88|12958.88|12958.88|0
1650879770000|2022-04-25 09:42:50|12959.48|12959.48|12959.48|12959.48|12959.48|12959.48|12959.48|12959.48|0
1650879790000|2022-04-25 09:43:10|12960.85|12960.85|12960.85|12960.85|12960.85|12960.85|12960.85|12960.85|0
1650879810000|2022-04-25 09:43:30|12962.21|12962.21|12962.21|12962.21|12962.21|12962.21|12962.21|12962.21|0
1650879820000|2022-04-25 09:43:40|12962.9|12962.9|12962.9|12962.9|12962.9|12962.9|12962.9|12962.9|0
1650879860000|2022-04-25 09:44:20|12966.85|12966.85|12966.85|12966.85|12966.85|12966.85|12966.85|12966.85|0
1650879890000|2022-04-25 09:44:50|12964.87|12964.87|12965.55|12965.55|12965.55|12965.55|12964.87|12964.87|0
1650879900000|2022-04-25 09:45:00|12966.16|12966.16|12966.16|12966.16|12966.16|12966.16|12966.16|12966.16|0
1650879920000|2022-04-25 09:45:20|12966.69|12966.69|12966.69|12966.69|12966.69|12966.69|12966.69|12966.69|0
1650879930000|2022-04-25 09:45:30|12967.23|12967.23|12967.23|12967.23|12967.23|12967.23|12967.23|12967.23|0
1650879950000|2022-04-25 09:45:50|12966.39|12966.39|12966.39|12966.39|12966.39|12966.39|12966.39|12966.39|0
1650879960000|2022-04-25 09:46:00|12967.07|12967.07|12967.07|12967.07|12967.07|12967.07|12967.07|12967.07|0
1650879980000|2022-04-25 09:46:20|12967.76|12967.76|12967.76|12967.76|12967.76|12967.76|12967.76|12967.76|0
1650880010000|2022-04-25 09:46:50|12969.73|12969.73|12969.73|12969.73|12969.73|12969.73|12969.73|12969.73|0
1650880020000|2022-04-25 09:47:00|12971.71|12971.71|12971.71|12971.71|12971.71|12971.71|12971.71|12971.71|0
1650880100000|2022-04-25 09:48:20|12975.65|12975.65|12975.65|12975.65|12975.65|12975.65|12975.65|12975.65|0
1650880120000|2022-04-25 09:48:40|12967.76|12967.76|12967.76|12967.76|12967.76|12967.76|12967.76|12967.76|0
1650880130000|2022-04-25 09:48:50|12966.92|12966.92|12965.12|12965.12|12966.92|12966.92|12965.12|12965.12|0
1650880140000|2022-04-25 09:49:00|12965.96|12965.96|12965.96|12965.96|12965.96|12965.96|12963.98|12963.98|0
1650880150000|2022-04-25 09:49:10|12964.67|12964.67|12963.45|12963.45|12964.67|12964.67|12963.45|12963.45|0
1650880180000|2022-04-25 09:49:40|12967.4|12967.4|12966.03|12966.03|12967.4|12967.4|12966.03|12966.03|0
1650880230000|2022-04-25 09:50:30|12966.57|12966.57|12963.91|12963.91|12966.57|12966.57|12963.91|12963.91|0
1650880260000|2022-04-25 09:51:00|12964.59|12964.59|12964.59|12964.59|12964.59|12964.59|12964.59|12964.59|0
1650880320000|2022-04-25 09:52:00|12962.62|12962.62|12962.62|12962.62|12962.62|12962.62|12962.62|12962.62|0
1650880330000|2022-04-25 09:52:10|12961.25|12961.25|12961.93|12961.93|12961.93|12961.93|12961.25|12961.25|0
1650880340000|2022-04-25 09:52:20|12959.96|12959.96|12956.62|12956.62|12959.96|12959.96|12956.62|12956.62|0
1650880370000|2022-04-25 09:52:50|12956.01|12956.01|12956.01|12956.01|12956.01|12956.01|12956.01|12956.01|0
1650880380000|2022-04-25 09:53:00|12954.04|12954.04|12954.04|12954.04|12954.04|12954.04|12954.04|12954.04|0
1650880390000|2022-04-25 09:53:10|12951.31|12951.31|12951.31|12951.31|12951.31|12951.31|12951.31|12951.31|0
1650880400000|2022-04-25 09:53:20|12949.33|12949.33|12949.33|12949.33|12949.33|12949.33|12949.33|12949.33|0
1650880410000|2022-04-25 09:53:30|12947.69|12947.69|12949.33|12949.33|12949.33|12949.33|12947.69|12947.69|0
1650880440000|2022-04-25 09:54:00|12945.38|12945.38|12941.96|12941.96|12945.38|12945.38|12941.96|12941.96|0
1650880450000|2022-04-25 09:54:10|12940.28|12940.28|12940.28|12940.28|12940.28|12940.28|12940.28|12940.28|0
1650880460000|2022-04-25 09:54:20|12940.7|12940.7|12941.96|12941.96|12941.96|12941.96|12940.7|12940.7|0
1650880500000|2022-04-25 09:55:00|12941.28|12941.28|12943.33|12943.33|12943.33|12943.33|12941.28|12941.28|0
1650880510000|2022-04-25 09:55:10|12942.65|12942.65|12943.33|12943.33|12943.33|12943.33|12942.65|12942.65|0
1650880540000|2022-04-25 09:55:40|12944.02|12944.02|12942.65|12942.65|12944.02|12944.02|12942.65|12942.65|0
1650880560000|2022-04-25 09:56:00|12940.67|12940.67|12939.31|12939.31|12940.67|12940.67|12939.31|12939.31|0
1650880580000|2022-04-25 09:56:20|12937.33|12937.33|12937.33|12937.33|12937.33|12937.33|12937.33|12937.33|0
1650880590000|2022-04-25 09:56:30|12938.7|12938.7|12938.7|12938.7|12938.7|12938.7|12938.7|12938.7|0
1650880600000|2022-04-25 09:56:40|12938.16|12938.16|12938.16|12938.16|12938.16|12938.16|12938.16|12938.16|0
1650880620000|2022-04-25 09:57:00|12938.85|12938.85|12938.85|12938.85|12938.85|12938.85|12938.85|12938.85|0
1650880640000|2022-04-25 09:57:20|12938.16|12938.16|12937.48|12937.48|12938.16|12938.16|12937.48|12937.48|0
1650880660000|2022-04-25 09:57:40|12936.8|12936.8|12936.8|12936.8|12936.8|12936.8|12936.8|12936.8|0
1650880670000|2022-04-25 09:57:50|12932.85|12932.85|12932.85|12932.85|12932.85|12932.85|12932.85|12932.85|0
1650880700000|2022-04-25 09:58:20|12931.77|12931.77|12931.71|12931.71|12932.31|12932.31|12931.71|12931.71|0
1650880720000|2022-04-25 09:58:40|12927.76|12927.76|12925.78|12925.78|12927.76|12927.76|12923.81|12923.81|0
1650880730000|2022-04-25 09:58:50|12929.73|12929.73|12927|12927|12929.73|12929.73|12927|12927|0
1650880740000|2022-04-25 09:59:00|12925.02|12925.02|12925.02|12925.02|12925.02|12925.02|12925.02|12925.02|0
1650880760000|2022-04-25 09:59:20|12925.56|12925.56|12925.56|12925.56|12925.56|12925.56|12925.56|12925.56|0
1650880780000|2022-04-25 09:59:40|12923.59|12923.59|12923.59|12923.59|12923.59|12923.59|12923.59|12923.59|0
1650880790000|2022-04-25 09:59:50|12922.9|12922.9|12922.43|12922.43|12922.9|12922.9|12921.22|12921.22|0
1650880800000|2022-04-25 10:00:00|12918.48|12918.48|12920.16|12920.16|12920.16|12920.16|12918.48|12918.48|0
1650880810000|2022-04-25 10:00:10|12920.69|12920.69|12920.69|12920.69|12920.69|12920.69|12920.01|12920.01|0
1650880820000|2022-04-25 10:00:20|12922.06|12922.06|12922.75|12922.75|12922.75|12922.75|12922.06|12922.06|0
1650880860000|2022-04-25 10:01:00|12924.72|12924.72|12926.77|12926.77|12926.77|12926.77|12924.72|12924.72|0
1650880870000|2022-04-25 10:01:10|12922.82|12922.82|12922.82|12922.82|12922.82|12922.82|12922.82|12922.82|0
1650880910000|2022-04-25 10:01:50|12922.14|12922.14|12922.82|12922.82|12922.82|12922.82|12922.14|12922.14|0
1650880920000|2022-04-25 10:02:00|12920.85|12920.85|12920.85|12920.85|12920.85|12920.85|12920.85|12920.85|0
1650880940000|2022-04-25 10:02:20|12920.16|12920.16|12920.16|12920.16|12920.16|12920.16|12920.16|12920.16|0
1650880990000|2022-04-25 10:03:10|12920.7|12920.7|12912.8|12912.8|12920.7|12920.7|12912.8|12912.8|0
1650881020000|2022-04-25 10:03:40|12911.73|12911.73|12911.73|12911.73|12911.73|12911.73|12911.73|12911.73|0
1650881060000|2022-04-25 10:04:20|12912.33|12912.33|12912.33|12912.33|12912.33|12912.33|12912.33|12912.33|0
1650881070000|2022-04-25 10:04:30|12904.43|12904.43|12904.43|12904.43|12904.43|12904.43|12904.43|12904.43|0
1650881080000|2022-04-25 10:04:40|12908.38|12908.38|12912.33|12912.33|12912.33|12912.33|12908.38|12908.38|0
1650881110000|2022-04-25 10:05:10|12908.38|12908.38|12907.7|12907.7|12908.38|12908.38|12907.7|12907.7|0
1650881150000|2022-04-25 10:05:50|12903.75|12903.75|12901.7|12901.7|12903.75|12903.75|12901.7|12901.7|0
1650881180000|2022-04-25 10:06:20|12902.38|12902.38|12908.31|12908.31|12908.31|12908.31|12902.38|12902.38|0
1650881220000|2022-04-25 10:07:00|12900.41|12900.41|12900.41|12900.41|12900.41|12900.41|12900.41|12900.41|0
1650881250000|2022-04-25 10:07:30|12901.09|12901.09|12901.78|12901.78|12901.78|12901.78|12901.09|12901.09|0
1650881280000|2022-04-25 10:08:00|12901.09|12901.09|12901.09|12901.09|12901.09|12901.09|12901.09|12901.09|0
1650881300000|2022-04-25 10:08:20|12899.12|12899.12|12899.12|12899.12|12899.12|12899.12|12899.12|12899.12|0
1650881360000|2022-04-25 10:09:20|12901.09|12901.09|12901.09|12901.09|12901.09|12901.09|12901.09|12901.09|0
1650881470000|2022-04-25 10:11:10|12899.73|12899.73|12892.51|12892.51|12899.73|12899.73|12891.83|12891.83|0
1650881500000|2022-04-25 10:11:40|12893.19|12893.19|12893.19|12893.19|12893.19|12893.19|12893.19|12893.19|0
1650881540000|2022-04-25 10:12:20|12894.56|12894.56|12894.56|12894.56|12894.56|12894.56|12894.56|12894.56|0
1650881550000|2022-04-25 10:12:30|12898.51|12898.51|12898.51|12898.51|12898.51|12898.51|12898.51|12898.51|0
1650881580000|2022-04-25 10:13:00|12900.49|12900.49|12900.49|12900.49|12900.49|12900.49|12900.49|12900.49|0
1650881590000|2022-04-25 10:13:10|12906.41|12906.41|12906.41|12906.41|12906.41|12906.41|12906.41|12906.41|0
1650881610000|2022-04-25 10:13:30|12904.43|12904.43|12904.43|12904.43|12904.43|12904.43|12904.43|12904.43|0
1650881620000|2022-04-25 10:13:40|12903.75|12903.75|12903.75|12903.75|12903.75|12903.75|12903.75|12903.75|0
1650881630000|2022-04-25 10:13:50|12903.07|12903.07|12901.09|12901.09|12903.07|12903.07|12901.09|12901.09|0
1650881640000|2022-04-25 10:14:00|12899.73|12899.73|12900.41|12900.41|12900.41|12900.41|12899.73|12899.73|0
1650881650000|2022-04-25 10:14:10|12899.2|12899.2|12897.1|12897.1|12899.2|12899.2|12897.1|12897.1|0
1650881680000|2022-04-25 10:14:40|12896.68|12896.68|12896.68|12896.68|12896.68|12896.68|12896.68|12896.68|0
1650881690000|2022-04-25 10:14:50|12890.76|12890.76|12892.73|12892.73|12892.73|12892.73|12890.76|12890.76|0
1650881720000|2022-04-25 10:15:20|12893.57|12893.57|12893.99|12893.99|12893.99|12893.99|12893.57|12893.57|0
1650881730000|2022-04-25 10:15:30|12895.2|12895.2|12893.15|12893.15|12895.2|12895.2|12893.15|12893.15|0
1650881740000|2022-04-25 10:15:40|12895.12|12895.12|12895.81|12895.81|12895.81|12895.81|12895.12|12895.12|0
1650881750000|2022-04-25 10:15:50|12896.41|12896.41|12898.21|12898.21|12898.21|12898.21|12896.41|12896.41|0
1650881760000|2022-04-25 10:16:00|12896.23|12896.23|12896.23|12896.23|12896.23|12896.23|12896.23|12896.23|0
1650881780000|2022-04-25 10:16:20|12894.26|12894.26|12892.21|12892.21|12894.26|12894.26|12892.21|12892.21|0
1650881820000|2022-04-25 10:17:00|12891.67|12891.67|12891.67|12891.67|12891.67|12891.67|12891.67|12891.67|0
1650881840000|2022-04-25 10:17:20|12890.47|12890.47|12891.76|12891.76|12891.76|12891.76|12889.78|12889.78|0
1650881850000|2022-04-25 10:17:30|12890.68|12890.68|12890.68|12890.68|12890.68|12890.68|12890.68|12890.68|0
1650881860000|2022-04-25 10:17:40|12891.37|12891.37|12891.37|12891.37|12891.37|12891.37|12891.37|12891.37|0
1650881880000|2022-04-25 10:18:00|12889.39|12889.39|12889.39|12889.39|12889.39|12889.39|12889.39|12889.39|0
1650881910000|2022-04-25 10:18:30|12889.93|12889.93|12894.56|12894.56|12895.85|12895.85|12889.93|12889.93|0
1650881950000|2022-04-25 10:19:10|12892.59|12892.59|12892.59|12892.59|12892.59|12892.59|12892.59|12892.59|0
1650881970000|2022-04-25 10:19:30|12894.56|12894.56|12894.56|12894.56|12894.56|12894.56|12894.56|12894.56|0
1650882000000|2022-04-25 10:20:00|12895.63|12895.63|12895.63|12895.63|12895.63|12895.63|12895.63|12895.63|0
1650882020000|2022-04-25 10:20:20|12891.68|12891.68|12891.68|12891.68|12891.68|12891.68|12891.68|12891.68|0
1650882030000|2022-04-25 10:20:30|12893.66|12893.66|12892.45|12892.45|12893.66|12893.66|12892.45|12892.45|0
1650882060000|2022-04-25 10:21:00|12891.92|12891.92|12895.34|12895.34|12895.34|12895.34|12891.92|12891.92|0
1650882070000|2022-04-25 10:21:10|12893.36|12893.36|12892.83|12892.83|12893.36|12893.36|12892.83|12892.83|0
1650882130000|2022-04-25 10:22:10|12892.14|12892.14|12892.14|12892.14|12892.14|12892.14|12892.14|12892.14|0
1650882140000|2022-04-25 10:22:20|12891.46|12891.46|12891.46|12891.46|12891.46|12891.46|12891.46|12891.46|0
1650882150000|2022-04-25 10:22:30|12895.41|12895.41|12895.41|12895.41|12895.41|12895.41|12895.41|12895.41|0
1650882180000|2022-04-25 10:23:00|12897.38|12897.38|12897.38|12897.38|12897.38|12897.38|12897.38|12897.38|0
1650882190000|2022-04-25 10:23:10|12899.36|12899.36|12899.36|12899.36|12899.36|12899.36|12899.36|12899.36|0
1650882200000|2022-04-25 10:23:20|12901.41|12901.41|12902.09|12902.09|12902.09|12902.09|12901.41|12901.41|0
1650882210000|2022-04-25 10:23:30|12904.07|12904.07|12906.04|12906.04|12906.04|12906.04|12904.07|12904.07|0
1650882230000|2022-04-25 10:23:50|12902.09|12902.09|12902.09|12902.09|12902.09|12902.09|12902.09|12902.09|0
1650882250000|2022-04-25 10:24:10|12904.07|12904.07|12902.8|12902.8|12904.07|12904.07|12902.8|12902.8|0
1650882280000|2022-04-25 10:24:40|12904.78|12904.78|12904.78|12904.78|12904.78|12904.78|12904.78|12904.78|0
1650882300000|2022-04-25 10:25:00|12903.41|12903.41|12903.41|12903.41|12903.41|12903.41|12903.41|12903.41|0
1650882310000|2022-04-25 10:25:10|12905.39|12905.39|12905.39|12905.39|12905.39|12905.39|12905.39|12905.39|0
1650882340000|2022-04-25 10:25:40|12906.07|12906.07|12907.96|12907.96|12907.96|12907.96|12906.07|12906.07|0
1650882350000|2022-04-25 10:25:50|12909.93|12909.93|12909.33|12909.33|12909.93|12909.93|12909.33|12909.33|0
1650882360000|2022-04-25 10:26:00|12907.36|12907.36|12907.36|12907.36|12907.36|12907.36|12907.36|12907.36|0
1650882370000|2022-04-25 10:26:10|12905.3|12905.3|12904.62|12904.62|12905.3|12905.3|12904.62|12904.62|0
1650882430000|2022-04-25 10:27:10|12902.94|12902.94|12902.94|12902.94|12902.94|12902.94|12902.94|12902.94|0
1650882460000|2022-04-25 10:27:40|12898.84|12898.84|12894.89|12894.89|12898.84|12898.84|12894.89|12894.89|0
1650882490000|2022-04-25 10:28:10|12895.57|12895.57|12895.57|12895.57|12895.57|12895.57|12895.57|12895.57|0
1650882500000|2022-04-25 10:28:20|12901.5|12901.5|12901.5|12901.5|12901.5|12901.5|12901.5|12901.5|0
1650882520000|2022-04-25 10:28:40|12902.18|12902.18|12900.21|12900.21|12902.18|12902.18|12900.21|12900.21|0
1650882540000|2022-04-25 10:29:00|12899.52|12899.52|12899.52|12899.52|12899.52|12899.52|12899.52|12899.52|0
1650882550000|2022-04-25 10:29:10|12897.84|12897.84|12897.84|12897.84|12897.84|12897.84|12897.84|12897.84|0
1650882600000|2022-04-25 10:30:00|12896.47|12896.47|12894.5|12894.5|12896.47|12896.47|12890.55|12890.55|0
1650882620000|2022-04-25 10:30:20|12893.9|12893.9|12899.21|12899.21|12899.21|12899.21|12893.9|12893.9|0
1650882640000|2022-04-25 10:30:40|12901.19|12901.19|12901.87|12901.87|12901.87|12901.87|12901.19|12901.19|0
1650882660000|2022-04-25 10:31:00|12899.9|12899.9|12897.92|12897.92|12899.9|12899.9|12897.92|12897.92|0
1650882750000|2022-04-25 10:32:30|12896.85|12896.85|12894.7|12894.7|12896.85|12896.85|12894.7|12894.7|0
1650882760000|2022-04-25 10:32:40|12893.63|12893.63|12893.34|12893.34|12894.7|12894.7|12892.65|12892.65|0
1650882770000|2022-04-25 10:32:50|12887.41|12887.41|12890.76|12890.76|12890.76|12890.76|12887.41|12887.41|0
1650882810000|2022-04-25 10:33:30|12889.69|12889.69|12889.69|12889.69|12889.69|12889.69|12889.69|12889.69|0
1650882830000|2022-04-25 10:33:50|12888.32|12888.32|12888.32|12888.32|12888.32|12888.32|12888.32|12888.32|0
1650882870000|2022-04-25 10:34:30|12884.37|12884.37|12884.37|12884.37|12884.37|12884.37|12884.37|12884.37|0
1650882900000|2022-04-25 10:35:00|12878.45|12878.45|12878.45|12878.45|12878.45|12878.45|12878.45|12878.45|0
1650882930000|2022-04-25 10:35:30|12877.91|12877.91|12877.91|12877.91|12877.91|12877.91|12877.91|12877.91|0
1650882940000|2022-04-25 10:35:40|12877.37|12877.37|12877.37|12877.37|12877.37|12877.37|12877.37|12877.37|0
1650882950000|2022-04-25 10:35:50|12876.77|12876.77|12876.77|12876.77|12876.77|12876.77|12876.77|12876.77|0
1650882960000|2022-04-25 10:36:00|12878.14|12878.14|12878.14|12878.14|12878.14|12878.14|12878.14|12878.14|0
1650882970000|2022-04-25 10:36:10|12876.17|12876.17|12876.17|12876.17|12876.17|12876.17|12876.17|12876.17|0
1650882990000|2022-04-25 10:36:30|12874.11|12874.11|12874.11|12874.11|12874.11|12874.11|12874.11|12874.11|0
1650883020000|2022-04-25 10:37:00|12871.38|12871.38|12871.38|12871.38|12871.38|12871.38|12871.38|12871.38|0
1650883030000|2022-04-25 10:37:10|12867.43|12867.43|12867.43|12867.43|12867.43|12867.43|12867.43|12867.43|0
1650883120000|2022-04-25 10:38:40|12866.06|12866.06|12866.06|12866.06|12866.06|12866.06|12866.06|12866.06|0
1650883140000|2022-04-25 10:39:00|12864.09|12864.09|12864.09|12864.09|12864.09|12864.09|12864.09|12864.09|0
1650883150000|2022-04-25 10:39:10|12862.48|12862.48|12862.48|12862.48|12862.48|12862.48|12862.48|12862.48|0
1650883170000|2022-04-25 10:39:30|12864.46|12864.46|12865.36|12865.36|12866.43|12866.43|12864.46|12864.46|0
1650883180000|2022-04-25 10:39:40|12866.04|12866.04|12864.07|12864.07|12866.04|12866.04|12864.07|12864.07|0
1650883240000|2022-04-25 10:40:40|12866.04|12866.04|12866.04|12866.04|12866.04|12866.04|12866.04|12866.04|0
1650883260000|2022-04-25 10:41:00|12864.07|12864.07|12864.07|12864.07|12864.07|12864.07|12864.07|12864.07|0
1650883270000|2022-04-25 10:41:10|12862.02|12862.02|12862.02|12862.02|12862.02|12862.02|12862.02|12862.02|0
1650883280000|2022-04-25 10:41:20|12861.33|12861.33|12862.02|12862.02|12862.02|12862.02|12861.33|12861.33|0
1650883330000|2022-04-25 10:42:10|12861.17|12861.17|12861.17|12861.17|12861.17|12861.17|12861.17|12861.17|0
1650883340000|2022-04-25 10:42:20|12862.38|12862.38|12863.06|12863.06|12863.06|12863.06|12861.7|12861.7|0
1650883350000|2022-04-25 10:42:30|12861.99|12861.99|12861.99|12861.99|12861.99|12861.99|12861.99|12861.99|0
1650883370000|2022-04-25 10:42:50|12860.92|12860.92|12860.92|12860.92|12860.92|12860.92|12860.92|12860.92|0
1650883380000|2022-04-25 10:43:00|12862.18|12862.18|12861.5|12861.5|12862.18|12862.18|12861.5|12861.5|0
1650883390000|2022-04-25 10:43:10|12860.81|12860.81|12850.94|12850.94|12860.81|12860.81|12850.94|12850.94|0
1650883410000|2022-04-25 10:43:30|12849.73|12849.73|12849.73|12849.73|12849.73|12849.73|12849.73|12849.73|0
1650883430000|2022-04-25 10:43:50|12848.5|12848.5|12848.5|12848.5|12849.73|12849.73|12848.5|12848.5|0
1650883450000|2022-04-25 10:44:10|12845.08|12845.08|12841.94|12841.94|12845.63|12845.63|12841.94|12841.94|0
1650883460000|2022-04-25 10:44:20|12841.33|12841.33|12841.33|12841.33|12841.33|12841.33|12841.33|12841.33|0
1650883470000|2022-04-25 10:44:30|12843.31|12843.31|12843.31|12843.31|12843.31|12843.31|12843.31|12843.31|0
1650883480000|2022-04-25 10:44:40|12843.73|12843.73|12843.73|12843.73|12843.73|12843.73|12843.73|12843.73|0
1650883500000|2022-04-25 10:45:00|12844.41|12844.41|12846.39|12846.39|12846.39|12846.39|12844.41|12844.41|0
1650883560000|2022-04-25 10:46:00|12844.41|12844.41|12844.41|12844.41|12844.41|12844.41|12844.41|12844.41|0
1650883570000|2022-04-25 10:46:10|12842.44|12842.44|12842.44|12842.44|12842.44|12842.44|12842.44|12842.44|0
1650883580000|2022-04-25 10:46:20|12843.81|12843.81|12848.44|12848.44|12848.44|12848.44|12843.81|12843.81|0
1650883590000|2022-04-25 10:46:30|12849.12|12849.12|12849.81|12849.81|12849.81|12849.81|12849.12|12849.12|0
1650883640000|2022-04-25 10:47:20|12851.61|12851.61|12850.25|12850.25|12851.61|12851.61|12850.25|12850.25|0
1650883650000|2022-04-25 10:47:30|12848.44|12848.44|12847.62|12847.62|12848.44|12848.44|12847.62|12847.62|0
1650883680000|2022-04-25 10:48:00|12846.54|12846.54|12848.69|12848.69|12848.69|12848.69|12846.54|12846.54|0
1650883710000|2022-04-25 10:48:30|12849.37|12849.37|12850.74|12850.74|12850.74|12850.74|12849.37|12849.37|0
1650883750000|2022-04-25 10:49:10|12849.13|12849.13|12849.13|12849.13|12849.13|12849.13|12849.13|12849.13|0
1650883770000|2022-04-25 10:49:30|12849.82|12849.82|12848.74|12848.74|12849.82|12849.82|12848.74|12848.74|0
1650883790000|2022-04-25 10:49:50|12852.69|12852.69|12852.69|12852.69|12852.69|12852.69|12852.69|12852.69|0
1650883800000|2022-04-25 10:50:00|12853.53|12853.53|12853.53|12853.53|12853.53|12853.53|12853.53|12853.53|0
1650883820000|2022-04-25 10:50:20|12854.61|12854.61|12854.07|12854.07|12855.68|12855.68|12854.07|12854.07|0
1650883830000|2022-04-25 10:50:30|12854.75|12854.75|12856.12|12856.12|12856.12|12856.12|12854.75|12854.75|0
1650883850000|2022-04-25 10:50:50|12858.09|12858.09|12858.09|12858.09|12858.09|12858.09|12858.09|12858.09|0
1650883920000|2022-04-25 10:52:00|12858.78|12858.78|12865.38|12865.38|12865.38|12865.38|12858.78|12858.78|0
1650883930000|2022-04-25 10:52:10|12867.36|12867.36|12867.36|12867.36|12867.36|12867.36|12867.36|12867.36|0
1650883960000|2022-04-25 10:52:40|12869.5|12869.5|12870.04|12870.04|12870.04|12870.04|12869.5|12869.5|0
1650883980000|2022-04-25 10:53:00|12868.07|12868.07|12868.07|12868.07|12868.07|12868.07|12868.07|12868.07|0
1650883990000|2022-04-25 10:53:10|12866.09|12866.09|12866.09|12866.09|12866.09|12866.09|12866.09|12866.09|0
1650884010000|2022-04-25 10:53:30|12867.46|12867.46|12867.46|12867.46|12867.46|12867.46|12867.46|12867.46|0
1650884040000|2022-04-25 10:54:00|12866.09|12866.09|12865.41|12865.41|12866.09|12866.09|12865.41|12865.41|0
1650884050000|2022-04-25 10:54:10|12864.72|12864.72|12864.72|12864.72|12864.72|12864.72|12864.72|12864.72|0
1650884060000|2022-04-25 10:54:20|12856.83|12856.83|12856.83|12856.83|12856.83|12856.83|12856.83|12856.83|0
1650884070000|2022-04-25 10:54:30|12856.14|12856.14|12856.14|12856.14|12856.14|12856.14|12856.14|12856.14|0
1650884090000|2022-04-25 10:54:50|12856.75|12856.75|12856.75|12856.75|12856.75|12856.75|12856.75|12856.75|0
1650884140000|2022-04-25 10:55:40|12860.69|12860.69|12860.69|12860.69|12860.69|12860.69|12860.69|12860.69|0
1650884150000|2022-04-25 10:55:50|12860.09|12860.09|12860.09|12860.09|12860.09|12860.09|12860.09|12860.09|0
1650884160000|2022-04-25 10:56:00|12859.56|12859.56|12859.56|12859.56|12859.56|12859.56|12859.56|12859.56|0
1650884170000|2022-04-25 10:56:10|12861.53|12861.53|12861.53|12861.53|12863.5|12863.5|12861.53|12861.53|0
1650884210000|2022-04-25 10:56:50|12860.27|12860.27|12859.85|12859.85|12860.27|12860.27|12859.85|12859.85|0
1650884260000|2022-04-25 10:57:40|12857.8|12857.8|12857.11|12857.11|12857.8|12857.8|12857.11|12857.11|0
1650884280000|2022-04-25 10:58:00|12851.19|12851.19|12850.12|12850.12|12851.19|12851.19|12850.12|12850.12|0
1650884300000|2022-04-25 10:58:20|12849.58|12849.58|12849.05|12849.05|12849.58|12849.58|12849.05|12849.05|0
1650884330000|2022-04-25 10:58:50|12852.99|12852.99|12852.99|12852.99|12852.99|12852.99|12852.99|12852.99|0
1650884340000|2022-04-25 10:59:00|12851.02|12851.02|12851.02|12851.02|12851.02|12851.02|12851.02|12851.02|0
1650884350000|2022-04-25 10:59:10|12847.07|12847.07|12846|12846|12847.07|12847.07|12846|12846|0
1650884390000|2022-04-25 10:59:50|12846.68|12846.68|12846|12846|12846.68|12846.68|12846|12846|0
1650884420000|2022-04-25 11:00:20|12846.53|12846.53|12847.9|12847.9|12847.9|12847.9|12846.53|12846.53|0
1650884450000|2022-04-25 11:00:50|12848.5|12848.5|12848.5|12848.5|12848.5|12848.5|12848.5|12848.5|0
1650884460000|2022-04-25 11:01:00|12854.43|12854.43|12854.43|12854.43|12854.43|12854.43|12854.43|12854.43|0
1650884470000|2022-04-25 11:01:10|12855.11|12855.11|12855.11|12855.11|12855.11|12855.11|12855.11|12855.11|0
1650884480000|2022-04-25 11:01:20|12859.06|12859.06|12861.04|12861.04|12861.04|12861.04|12859.06|12859.06|0
1650884500000|2022-04-25 11:01:40|12859.06|12859.06|12859.06|12859.06|12859.06|12859.06|12859.06|12859.06|0
1650884510000|2022-04-25 11:01:50|12860.27|12860.27|12860.27|12860.27|12860.27|12860.27|12860.27|12860.27|0
1650884520000|2022-04-25 11:02:00|12860.69|12860.69|12858.71|12858.71|12860.69|12860.69|12858.71|12858.71|0
1650884530000|2022-04-25 11:02:10|12859.4|12859.4|12859.4|12859.4|12859.4|12859.4|12859.4|12859.4|0
1650884540000|2022-04-25 11:02:20|12861.37|12861.37|12861.37|12861.37|12861.37|12861.37|12861.37|12861.37|0
1650884550000|2022-04-25 11:02:30|12860.14|12860.14|12860.14|12860.14|12860.14|12860.14|12860.14|12860.14|0
1650884560000|2022-04-25 11:02:40|12859.73|12859.73|12859.73|12859.73|12859.73|12859.73|12859.73|12859.73|0
1650884570000|2022-04-25 11:02:50|12858.52|12858.52|12857.7|12857.7|12858.52|12858.52|12857.7|12857.7|0
1650884590000|2022-04-25 11:03:10|12859.68|12859.68|12859.68|12859.68|12859.68|12859.68|12859.68|12859.68|0
1650884650000|2022-04-25 11:04:10|12860.36|12860.36|12860.36|12860.36|12860.36|12860.36|12860.36|12860.36|0
1650884670000|2022-04-25 11:04:30|12852.46|12852.46|12852.46|12852.46|12852.46|12852.46|12852.46|12852.46|0
1650884710000|2022-04-25 11:05:10|12851.62|12851.62|12851.62|12851.62|12851.62|12851.62|12851.62|12851.62|0
1650884750000|2022-04-25 11:05:50|12851.08|12851.08|12851.08|12851.08|12851.08|12851.08|12851.08|12851.08|0
1650884760000|2022-04-25 11:06:00|12850.55|12850.55|12850.55|12850.55|12850.55|12850.55|12850.55|12850.55|0
1650884810000|2022-04-25 11:06:50|12849.86|12849.86|12849.86|12849.86|12849.86|12849.86|12849.86|12849.86|0
1650884820000|2022-04-25 11:07:00|12849.26|12849.26|12851.24|12851.24|12851.24|12851.24|12847.29|12847.29|0
1650884880000|2022-04-25 11:08:00|12849.87|12849.87|12849.87|12849.87|12849.87|12849.87|12849.87|12849.87|0
1650884910000|2022-04-25 11:08:30|12847.89|12847.89|12847.89|12847.89|12847.89|12847.89|12847.89|12847.89|0
1650884920000|2022-04-25 11:08:40|12843.95|12843.95|12843.95|12843.95|12843.95|12843.95|12843.95|12843.95|0
1650884930000|2022-04-25 11:08:50|12840.53|12840.53|12840.53|12840.53|12840.53|12840.53|12840.53|12840.53|0
1650884950000|2022-04-25 11:09:10|12839.16|12839.16|12838.58|12838.58|12839.84|12839.84|12838.58|12838.58|0
1650884970000|2022-04-25 11:09:30|12834.63|12834.63|12834.63|12834.63|12834.63|12834.63|12834.63|12834.63|0
1650884980000|2022-04-25 11:09:40|12833.95|12833.95|12833.41|12833.41|12833.95|12833.95|12833.41|12833.41|0
1650885000000|2022-04-25 11:10:00|12832.88|12832.88|12832.88|12832.88|12832.88|12832.88|12832.88|12832.88|0
1650885010000|2022-04-25 11:10:10|12833.72|12833.72|12833.72|12833.72|12833.72|12833.72|12833.72|12833.72|0
1650885040000|2022-04-25 11:10:40|12831.74|12831.74|12831.74|12831.74|12831.74|12831.74|12831.74|12831.74|0
1650885050000|2022-04-25 11:10:50|12830.54|12830.54|12831.67|12831.67|12831.67|12831.67|12828.49|12828.49|0
1650885080000|2022-04-25 11:11:20|12833.64|12833.64|12834.85|12834.85|12834.85|12834.85|12833.64|12833.64|0
1650885090000|2022-04-25 11:11:30|12835.53|12835.53|12837.58|12837.58|12837.58|12837.58|12835.53|12835.53|0
1650885100000|2022-04-25 11:11:40|12839.22|12839.22|12839.22|12839.22|12839.22|12839.22|12839.22|12839.22|0
1650885130000|2022-04-25 11:12:10|12839.63|12839.63|12840.05|12840.05|12840.05|12840.05|12839.63|12839.63|0
1650885150000|2022-04-25 11:12:30|12839.44|12839.44|12839.44|12839.44|12839.44|12839.44|12839.44|12839.44|0
1650885180000|2022-04-25 11:13:00|12841.42|12841.42|12841.42|12841.42|12841.42|12841.42|12841.42|12841.42|0
1650885190000|2022-04-25 11:13:10|12842.78|12842.78|12842.78|12842.78|12842.78|12842.78|12842.78|12842.78|0
1650885200000|2022-04-25 11:13:20|12842.36|12842.36|12840.39|12840.39|12842.36|12842.36|12840.39|12840.39|0
1650885240000|2022-04-25 11:14:00|12842|12842|12843.61|12843.61|12843.61|12843.61|12842|12842|0
1650885250000|2022-04-25 11:14:10|12844.81|12844.81|12844.81|12844.81|12844.81|12844.81|12844.81|12844.81|0
1650885300000|2022-04-25 11:15:00|12845.65|12845.65|12845.65|12845.65|12845.65|12845.65|12845.65|12845.65|0
1650885320000|2022-04-25 11:15:20|12845.13|12845.13|12845.13|12845.13|12845.13|12845.13|12845.13|12845.13|0
1650885330000|2022-04-25 11:15:30|12843.16|12843.16|12842.47|12842.47|12843.16|12843.16|12841.79|12841.79|0
1650885340000|2022-04-25 11:15:40|12843.16|12843.16|12844.52|12844.52|12844.52|12844.52|12843.16|12843.16|0
1650885350000|2022-04-25 11:15:50|12845.13|12845.13|12845.13|12845.13|12845.13|12845.13|12845.13|12845.13|0
1650885450000|2022-04-25 11:17:30|12843.15|12843.15|12844.44|12844.44|12844.44|12844.44|12843.15|12843.15|0
1650885460000|2022-04-25 11:17:40|12846.49|12846.49|12846.49|12846.49|12846.49|12846.49|12846.49|12846.49|0
1650885510000|2022-04-25 11:18:30|12845.81|12845.81|12844.52|12844.52|12846.49|12846.49|12844.52|12844.52|0
1650885530000|2022-04-25 11:18:50|12843.15|12843.15|12843.15|12843.15|12843.15|12843.15|12843.15|12843.15|0
1650885550000|2022-04-25 11:19:10|12842.08|12842.08|12842.08|12842.08|12842.08|12842.08|12842.08|12842.08|0
1650885560000|2022-04-25 11:19:20|12840.03|12840.03|12840.03|12840.03|12840.03|12840.03|12840.03|12840.03|0
1650885610000|2022-04-25 11:20:10|12841.1|12841.1|12841.1|12841.1|12841.1|12841.1|12841.1|12841.1|0
1650885620000|2022-04-25 11:20:20|12842.47|12842.47|12841.79|12841.79|12842.47|12842.47|12841.79|12841.79|0
1650885650000|2022-04-25 11:20:50|12841.18|12841.18|12841.18|12841.18|12841.18|12841.18|12841.18|12841.18|0
1650885660000|2022-04-25 11:21:00|12839.82|12839.82|12839.82|12839.82|12839.82|12839.82|12839.82|12839.82|0
1650885670000|2022-04-25 11:21:10|12837.08|12837.08|12837.08|12837.08|12837.08|12837.08|12837.08|12837.08|0
1650885680000|2022-04-25 11:21:20|12836.26|12836.26|12835.85|12835.85|12836.26|12836.26|12835.85|12835.85|0
1650885690000|2022-04-25 11:21:30|12834.62|12834.62|12817.67|12817.67|12834.62|12834.62|12814.87|12814.87|0
1650885730000|2022-04-25 11:22:10|12818.27|12818.27|12819.09|12819.09|12819.09|12819.09|12818.27|12818.27|0
1650885740000|2022-04-25 11:22:20|12818.68|12818.68|12820.66|12820.66|12820.66|12820.66|12818.68|12818.68|0
1650885750000|2022-04-25 11:22:30|12822.8|12822.8|12822.26|12822.26|12822.8|12822.8|12822.26|12822.26|0
1650885760000|2022-04-25 11:22:40|12822.87|12822.87|12822.87|12822.87|12822.87|12822.87|12822.87|12822.87|0
1650885770000|2022-04-25 11:22:50|12823.4|12823.4|12855.37|12855.37|12859.56|12859.56|12823.4|12823.4|0
1650885780000|2022-04-25 11:23:00|12857.42|12857.42|12859.39|12859.39|12861.44|12861.44|12856.74|12856.74|0
1650885790000|2022-04-25 11:23:10|12858.71|12858.71|12858.71|12858.71|12860|12860|12858.71|12858.71|0
1650885800000|2022-04-25 11:23:20|12858.03|12858.03|12857.35|12857.35|12861.45|12861.45|12856.14|12856.14|0
1650885810000|2022-04-25 11:23:30|12860.09|12860.09|12860.77|12860.77|12860.77|12860.77|12859.4|12859.4|0
1650885830000|2022-04-25 11:23:50|12858.72|12858.72|12858.72|12858.72|12858.72|12858.72|12858.72|12858.72|0
1650885840000|2022-04-25 11:24:00|12859.4|12859.4|12860.77|12860.77|12860.77|12860.77|12859.4|12859.4|0
1650885850000|2022-04-25 11:24:10|12861.31|12861.31|12862.51|12862.51|12864.56|12864.56|12861.31|12861.31|0
1650885860000|2022-04-25 11:24:20|12861.14|12861.14|12861.14|12861.14|12861.14|12861.14|12861.14|12861.14|0
1650885870000|2022-04-25 11:24:30|12862.51|12862.51|12862.51|12862.51|12862.51|12862.51|12862.51|12862.51|0
1650885880000|2022-04-25 11:24:40|12861.91|12861.91|12867.22|12867.22|12867.22|12867.22|12861.91|12861.91|0
1650885900000|2022-04-25 11:25:00|12865.86|12865.86|12865.86|12865.86|12865.86|12865.86|12865.86|12865.86|0
1650885910000|2022-04-25 11:25:10|12864.49|12864.49|12865.93|12865.93|12866.46|12866.46|12864.49|12864.49|0
1650885950000|2022-04-25 11:25:50|12864.56|12864.56|12864.56|12864.56|12864.56|12864.56|12864.56|12864.56|0
1650885960000|2022-04-25 11:26:00|12863.88|12863.88|12865.24|12865.24|12865.24|12865.24|12863.88|12863.88|0
1650885970000|2022-04-25 11:26:10|12864.56|12864.56|12864.56|12864.56|12864.56|12864.56|12864.56|12864.56|0
1650886040000|2022-04-25 11:27:20|12862.59|12862.59|12859.17|12859.17|12862.59|12862.59|12857.8|12857.8|0
1650886050000|2022-04-25 11:27:30|12855.07|12855.07|12855.07|12855.07|12855.75|12855.75|12855.07|12855.07|0
1650886060000|2022-04-25 11:27:40|12857.12|12857.12|12857.12|12857.12|12857.12|12857.12|12857.12|12857.12|0
1650886080000|2022-04-25 11:28:00|12851.19|12851.19|12853.17|12853.17|12853.17|12853.17|12851.19|12851.19|0
1650886100000|2022-04-25 11:28:20|12852.57|12852.57|12851.28|12851.28|12852.57|12852.57|12851.28|12851.28|0
1650886130000|2022-04-25 11:28:50|12850.68|12850.68|12851.21|12851.21|12851.21|12851.21|12850.68|12850.68|0
1650886140000|2022-04-25 11:29:00|12847.26|12847.26|12847.26|12847.26|12847.26|12847.26|12847.26|12847.26|0
1650886150000|2022-04-25 11:29:10|12846.58|12846.58|12846.58|12846.58|12846.58|12846.58|12846.58|12846.58|0
1650886170000|2022-04-25 11:29:30|12847.12|12847.12|12847.8|12847.8|12847.8|12847.8|12847.12|12847.12|0
1650886190000|2022-04-25 11:29:50|12847.12|12847.12|12847.12|12847.12|12847.12|12847.12|12847.12|12847.12|0
1650886220000|2022-04-25 11:30:20|12845.75|12845.75|12845.07|12845.07|12845.75|12845.75|12845.07|12845.07|0
1650886230000|2022-04-25 11:30:30|12844.38|12844.38|12844.38|12844.38|12844.38|12844.38|12844.38|12844.38|0
1650886260000|2022-04-25 11:31:00|12838.46|12838.46|12837.92|12837.92|12838.46|12838.46|12837.92|12837.92|0
1650886270000|2022-04-25 11:31:10|12835.87|12835.87|12835.87|12835.87|12835.87|12835.87|12835.87|12835.87|0
1650886290000|2022-04-25 11:31:30|12836.56|12836.56|12837.24|12837.24|12837.24|12837.24|12836.56|12836.56|0
1650886300000|2022-04-25 11:31:40|12837.92|12837.92|12837.92|12837.92|12837.92|12837.92|12837.92|12837.92|0
1650886310000|2022-04-25 11:31:50|12839.29|12839.29|12839.29|12839.29|12839.29|12839.29|12839.29|12839.29|0
1650886320000|2022-04-25 11:32:00|12840.11|12840.11|12841.48|12841.48|12841.48|12841.48|12840.11|12840.11|0
1650886340000|2022-04-25 11:32:20|12842.16|12842.16|12841.48|12841.48|12842.16|12842.16|12841.48|12841.48|0
1650886350000|2022-04-25 11:32:30|12845.43|12845.43|12845.43|12845.43|12845.43|12845.43|12845.43|12845.43|0
1650886360000|2022-04-25 11:32:40|12847.4|12847.4|12849.01|12849.01|12849.01|12849.01|12847.4|12847.4|0
1650886370000|2022-04-25 11:32:50|12849.42|12849.42|12849.42|12849.42|12849.42|12849.42|12849.42|12849.42|0
1650886380000|2022-04-25 11:33:00|12850.26|12850.26|12850.67|12850.67|12850.67|12850.67|12850.26|12850.26|0
1650886390000|2022-04-25 11:33:10|12848.7|12848.7|12848.7|12848.7|12848.7|12848.7|12848.7|12848.7|0
1650886440000|2022-04-25 11:34:00|12850.07|12850.07|12850.07|12850.07|12850.07|12850.07|12850.07|12850.07|0
1650886500000|2022-04-25 11:35:00|12859.94|12859.94|12869.64|12869.64|12869.64|12869.64|12859.94|12859.94|0
1650886510000|2022-04-25 11:35:10|12867.66|12867.66|12869.64|12869.64|12869.64|12869.64|12867.66|12867.66|0
1650886530000|2022-04-25 11:35:30|12872.51|12872.51|12881.09|12881.09|12884.36|12884.36|12872.51|12872.51|0
1650886540000|2022-04-25 11:35:40|12882.3|12882.3|12882.3|12882.3|12882.3|12882.3|12882.3|12882.3|0
1650886550000|2022-04-25 11:35:50|12880.32|12880.32|12881.69|12881.69|12881.69|12881.69|12880.32|12880.32|0
1650886580000|2022-04-25 11:36:20|12879.72|12879.72|12879.72|12879.72|12879.72|12879.72|12879.72|12879.72|0
1650886600000|2022-04-25 11:36:40|12879.03|12879.03|12879.03|12879.03|12879.03|12879.03|12879.03|12879.03|0
1650886680000|2022-04-25 11:38:00|12880.4|12880.4|12880.4|12880.4|12880.4|12880.4|12880.4|12880.4|0
1650886690000|2022-04-25 11:38:10|12882.08|12882.08|12882.08|12882.08|12882.08|12882.08|12882.08|12882.08|0
1650886700000|2022-04-25 11:38:20|12882.76|12882.76|12882.76|12882.76|12882.76|12882.76|12882.76|12882.76|0
1650886710000|2022-04-25 11:38:30|12884.13|12884.13|12884.13|12884.13|12884.13|12884.13|12884.13|12884.13|0
1650886730000|2022-04-25 11:38:50|12885.5|12885.5|12885.5|12885.5|12885.5|12885.5|12885.5|12885.5|0
1650886750000|2022-04-25 11:39:10|12887.47|12887.47|12890.15|12890.15|12890.15|12890.15|12887.47|12887.47|0
1650886760000|2022-04-25 11:39:20|12886.21|12886.21|12882.26|12882.26|12886.21|12886.21|12882.26|12882.26|0
1650886780000|2022-04-25 11:39:40|12880.21|12880.21|12880.21|12880.21|12880.21|12880.21|12880.21|12880.21|0
1650886850000|2022-04-25 11:40:50|12881.57|12881.57|12881.57|12881.57|12881.57|12881.57|12881.57|12881.57|0
1650886880000|2022-04-25 11:41:20|12889.47|12889.47|12889.47|12889.47|12889.47|12889.47|12889.47|12889.47|0
1650886950000|2022-04-25 11:42:30|12887.5|12887.5|12887.5|12887.5|12887.5|12887.5|12887.5|12887.5|0
1650886960000|2022-04-25 11:42:40|12886.89|12886.89|12886.89|12886.89|12886.89|12886.89|12886.89|12886.89|0
1650886970000|2022-04-25 11:42:50|12888.26|12888.26|12888.26|12888.26|12888.26|12888.26|12888.26|12888.26|0
1650886980000|2022-04-25 11:43:00|12888.94|12888.94|12888.94|12888.94|12888.94|12888.94|12888.94|12888.94|0
1650887000000|2022-04-25 11:43:20|12886.97|12886.97|12886.97|12886.97|12886.97|12886.97|12886.97|12886.97|0
1650887010000|2022-04-25 11:43:30|12892.89|12892.89|12892.89|12892.89|12892.89|12892.89|12892.89|12892.89|0
1650887040000|2022-04-25 11:44:00|12893.58|12893.58|12893.58|12893.58|12893.58|12893.58|12893.58|12893.58|0
1650887080000|2022-04-25 11:44:40|12893.04|12893.04|12893.04|12893.04|12893.04|12893.04|12893.04|12893.04|0
1650887100000|2022-04-25 11:45:00|12893.72|12893.72|12895.7|12895.7|12895.7|12895.7|12893.72|12893.72|0
1650887110000|2022-04-25 11:45:10|12897.67|12897.67|12897.67|12897.67|12897.67|12897.67|12897.67|12897.67|0
1650887120000|2022-04-25 11:45:20|12895.7|12895.7|12895.7|12895.7|12895.7|12895.7|12895.7|12895.7|0
1650887130000|2022-04-25 11:45:30|12893.72|12893.72|12893.72|12893.72|12893.72|12893.72|12893.72|12893.72|0
1650887140000|2022-04-25 11:45:40|12894.41|12894.41|12894.94|12894.94|12894.94|12894.94|12894.41|12894.41|0
1650887160000|2022-04-25 11:46:00|12898.89|12898.89|12899.16|12899.16|12899.58|12899.58|12898.89|12898.89|0
1650887180000|2022-04-25 11:46:20|12900.52|12900.52|12904.47|12904.47|12904.47|12904.47|12900.52|12900.52|0
1650887220000|2022-04-25 11:47:00|12898.55|12898.55|12900.52|12900.52|12900.52|12900.52|12898.55|12898.55|0
1650887230000|2022-04-25 11:47:10|12901.73|12901.73|12901.73|12901.73|12901.73|12901.73|12901.73|12901.73|0
1650887290000|2022-04-25 11:48:10|12899.75|12899.75|12899.75|12899.75|12899.75|12899.75|12899.75|12899.75|0
1650887320000|2022-04-25 11:48:40|12903.7|12903.7|12899.75|12899.75|12903.7|12903.7|12899.75|12899.75|0
1650887330000|2022-04-25 11:48:50|12900.17|12900.17|12901.81|12901.81|12901.81|12901.81|12900.17|12900.17|0
1650887340000|2022-04-25 11:49:00|12905.76|12905.76|12901.81|12901.81|12905.76|12905.76|12901.81|12901.81|0
1650887380000|2022-04-25 11:49:40|12903.18|12903.18|12903.18|12903.18|12903.18|12903.18|12903.18|12903.18|0
1650887390000|2022-04-25 11:49:50|12901.81|12901.81|12903.18|12903.18|12903.18|12903.18|12901.81|12901.81|0
1650887400000|2022-04-25 11:50:00|12902.49|12902.49|12902.49|12902.49|12902.49|12902.49|12902.49|12902.49|0
1650887460000|2022-04-25 11:51:00|12901.81|12901.81|12899.83|12899.83|12901.81|12901.81|12899.83|12899.83|0
1650887470000|2022-04-25 11:51:10|12901.81|12901.81|12903.78|12903.78|12903.78|12903.78|12901.81|12901.81|0
1650887490000|2022-04-25 11:51:30|12904.86|12904.86|12906.22|12906.22|12906.22|12906.22|12904.86|12904.86|0
1650887500000|2022-04-25 11:51:40|12908.11|12908.11|12908.11|12908.11|12908.11|12908.11|12908.11|12908.11|0
1650887520000|2022-04-25 11:52:00|12907.57|12907.57|12907.57|12907.57|12907.57|12907.57|12907.57|12907.57|0
1650887530000|2022-04-25 11:52:10|12908.26|12908.26|12908.26|12908.26|12909.46|12909.46|12908.26|12908.26|0
1650887540000|2022-04-25 11:52:20|12910.23|12910.23|12910.23|12910.23|12910.23|12910.23|12910.23|12910.23|0
1650887600000|2022-04-25 11:53:20|12910.77|12910.77|12910.77|12910.77|12910.77|12910.77|12910.77|12910.77|0
1650887610000|2022-04-25 11:53:30|12911.84|12911.84|12912.91|12912.91|12912.91|12912.91|12911.84|12911.84|0
1650887620000|2022-04-25 11:53:40|12908.96|12908.96|12908.96|12908.96|12908.96|12908.96|12908.96|12908.96|0
1650887640000|2022-04-25 11:54:00|12910.33|12910.33|12911.78|12911.78|12912.38|12912.38|12910.33|12910.33|0
1650887650000|2022-04-25 11:54:10|12910.41|12910.41|12910.41|12910.41|12910.41|12910.41|12910.41|12910.41|0
1650887660000|2022-04-25 11:54:20|12909.88|12909.88|12909.19|12909.19|12909.88|12909.88|12909.19|12909.19|0
1650887690000|2022-04-25 11:54:50|12910.45|12910.45|12910.45|12910.45|12910.45|12910.45|12910.45|12910.45|0
1650887700000|2022-04-25 11:55:00|12908.48|12908.48|12908.48|12908.48|12908.48|12908.48|12908.48|12908.48|0
1650887720000|2022-04-25 11:55:20|12904.53|12904.53|12904.53|12904.53|12904.53|12904.53|12904.53|12904.53|0
1650887740000|2022-04-25 11:55:40|12903.85|12903.85|12901.11|12901.11|12903.85|12903.85|12901.11|12901.11|0
1650887790000|2022-04-25 11:56:30|12900.43|12900.43|12904.38|12904.38|12904.38|12904.38|12900.43|12900.43|0
1650887800000|2022-04-25 11:56:40|12900.43|12900.43|12900.43|12900.43|12900.43|12900.43|12900.43|12900.43|0
1650887830000|2022-04-25 11:57:10|12898.45|12898.45|12898.45|12898.45|12898.45|12898.45|12898.45|12898.45|0
1650887890000|2022-04-25 11:58:10|12896.48|12896.48|12896.48|12896.48|12896.48|12896.48|12896.48|12896.48|0
1650887900000|2022-04-25 11:58:20|12898.45|12898.45|12898.45|12898.45|12898.45|12898.45|12898.45|12898.45|0
1650887930000|2022-04-25 11:58:50|12899.66|12899.66|12899.66|12899.66|12899.66|12899.66|12899.66|12899.66|0
1650887960000|2022-04-25 11:59:20|12901.71|12901.71|12901.71|12901.71|12901.71|12901.71|12901.71|12901.71|0
1650887970000|2022-04-25 11:59:30|12902.25|12902.25|12904.91|12904.91|12904.91|12904.91|12902.25|12902.25|0
1650887990000|2022-04-25 11:59:50|12902.93|12902.93|12902.93|12902.93|12902.93|12902.93|12902.93|12902.93|0
1650888020000|2022-04-25 12:00:20|12904.91|12904.91|12904.91|12904.91|12904.91|12904.91|12904.91|12904.91|0
1650888040000|2022-04-25 12:00:40|12904.22|12904.22|12904.22|12904.22|12904.22|12904.22|12904.22|12904.22|0
1650888070000|2022-04-25 12:01:10|12902.25|12902.25|12902.25|12902.25|12902.25|12902.25|12902.25|12902.25|0
1650888110000|2022-04-25 12:01:50|12904.22|12904.22|12904.22|12904.22|12904.22|12904.22|12904.22|12904.22|0
1650888120000|2022-04-25 12:02:00|12900.27|12900.27|12900.27|12900.27|12900.27|12900.27|12900.27|12900.27|0
1650888150000|2022-04-25 12:02:30|12899.59|12899.59|12898.91|12898.91|12899.59|12899.59|12898.91|12898.91|0
1650888200000|2022-04-25 12:03:20|12892.98|12892.98|12892.98|12892.98|12892.98|12892.98|12892.98|12892.98|0
1650888250000|2022-04-25 12:04:10|12894.35|12894.35|12894.35|12894.35|12894.35|12894.35|12894.35|12894.35|0
1650888290000|2022-04-25 12:04:50|12892.37|12892.37|12892.37|12892.37|12892.37|12892.37|12892.37|12892.37|0
1650888300000|2022-04-25 12:05:00|12886.45|12886.45|12883.18|12883.18|12886.45|12886.45|12883.18|12883.18|0
1650888320000|2022-04-25 12:05:20|12885.15|12885.15|12885.15|12885.15|12885.15|12885.15|12885.15|12885.15|0
1650888340000|2022-04-25 12:05:40|12886.52|12886.52|12886.52|12886.52|12886.52|12886.52|12886.52|12886.52|0
1650888350000|2022-04-25 12:05:50|12890.47|12890.47|12890.47|12890.47|12890.47|12890.47|12890.47|12890.47|0
1650888410000|2022-04-25 12:06:50|12892.45|12892.45|12892.45|12892.45|12892.45|12892.45|12892.45|12892.45|0
1650888420000|2022-04-25 12:07:00|12893.13|12893.13|12893.13|12893.13|12893.13|12893.13|12893.13|12893.13|0
1650888470000|2022-04-25 12:07:50|12894.36|12894.36|12894.36|12894.36|12894.36|12894.36|12894.36|12894.36|0
1650888480000|2022-04-25 12:08:00|12895.04|12895.04|12895.73|12895.73|12895.73|12895.73|12895.04|12895.04|0
1650888540000|2022-04-25 12:09:00|12895.13|12895.13|12895.13|12895.13|12895.13|12895.13|12895.13|12895.13|0
1650888550000|2022-04-25 12:09:10|12895.73|12895.73|12895.73|12895.73|12895.73|12895.73|12895.73|12895.73|0
1650888580000|2022-04-25 12:09:40|12894.36|12894.36|12894.36|12894.36|12894.36|12894.36|12894.36|12894.36|0
1650888590000|2022-04-25 12:09:50|12895.04|12895.04|12893.07|12893.07|12895.04|12895.04|12893.07|12893.07|0
1650888600000|2022-04-25 12:10:00|12892.66|12892.66|12892.66|12892.66|12892.66|12892.66|12892.66|12892.66|0
1650888620000|2022-04-25 12:10:20|12893.34|12893.34|12893.34|12893.34|12893.34|12893.34|12893.34|12893.34|0
1650888650000|2022-04-25 12:10:50|12894.03|12894.03|12894.03|12894.03|12894.03|12894.03|12894.03|12894.03|0
1650888660000|2022-04-25 12:11:00|12900.63|12900.63|12900.63|12900.63|12900.63|12900.63|12900.63|12900.63|0
1650888690000|2022-04-25 12:11:30|12894.71|12894.71|12894.71|12894.71|12894.71|12894.71|12894.71|12894.71|0
1650888750000|2022-04-25 12:12:30|12893.45|12893.45|12893.45|12893.45|12893.45|12893.45|12893.45|12893.45|0
1650888780000|2022-04-25 12:13:00|12892.77|12892.77|12892.77|12892.77|12892.77|12892.77|12892.77|12892.77|0
1650888840000|2022-04-25 12:14:00|12894.82|12894.82|12894.82|12894.82|12894.82|12894.82|12894.82|12894.82|0
1650888860000|2022-04-25 12:14:20|12896.79|12896.79|12896.79|12896.79|12896.79|12896.79|12896.79|12896.79|0
1650888880000|2022-04-25 12:14:40|12894.82|12894.82|12896.79|12896.79|12896.79|12896.79|12894.82|12894.82|0
1650888900000|2022-04-25 12:15:00|12898.16|12898.16|12899.23|12899.23|12899.23|12899.23|12898.16|12898.16|0
1650888990000|2022-04-25 12:16:30|12901.21|12901.21|12901.21|12901.21|12901.21|12901.21|12901.21|12901.21|0
1650889000000|2022-04-25 12:16:40|12903.18|12903.18|12903.18|12903.18|12903.18|12903.18|12903.18|12903.18|0
1650889010000|2022-04-25 12:16:50|12898.55|12898.55|12899.23|12899.23|12899.23|12899.23|12898.55|12898.55|0
1650889080000|2022-04-25 12:18:00|12903.18|12903.18|12903.18|12903.18|12903.18|12903.18|12903.18|12903.18|0
1650889120000|2022-04-25 12:18:40|12904.55|12904.55|12903.86|12903.86|12904.55|12904.55|12903.86|12903.86|0
1650889130000|2022-04-25 12:18:50|12904.4|12904.4|12904.94|12904.94|12904.94|12904.94|12904.4|12904.4|0
1650889150000|2022-04-25 12:19:10|12905.47|12905.47|12907.45|12907.45|12907.45|12907.45|12905.47|12905.47|0
1650889180000|2022-04-25 12:19:40|12908.27|12908.27|12908.27|12908.27|12908.27|12908.27|12908.27|12908.27|0
1650889190000|2022-04-25 12:19:50|12909.09|12909.09|12909.09|12909.09|12909.09|12909.09|12909.09|12909.09|0
1650889200000|2022-04-25 12:20:00|12916.99|12916.99|12916.99|12916.99|12916.99|12916.99|12916.99|12916.99|0
1650889210000|2022-04-25 12:20:10|12916.3|12916.3|12916.99|12916.99|12916.99|12916.99|12916.3|12916.3|0
1650889220000|2022-04-25 12:20:20|12916.3|12916.3|12916.3|12916.3|12916.3|12916.3|12916.3|12916.3|0
1650889240000|2022-04-25 12:20:40|12915.62|12915.62|12915.62|12915.62|12915.62|12915.62|12915.62|12915.62|0
1650889250000|2022-04-25 12:20:50|12914.94|12914.94|12914.94|12914.94|12914.94|12914.94|12914.94|12914.94|0
1650889270000|2022-04-25 12:21:10|12914.25|12914.25|12914.25|12914.25|12914.25|12914.25|12914.25|12914.25|0
1650889290000|2022-04-25 12:21:30|12914.94|12914.94|12914.94|12914.94|12914.94|12914.94|12914.94|12914.94|0
1650889300000|2022-04-25 12:21:40|12918.89|12918.89|12918.89|12918.89|12918.89|12918.89|12918.89|12918.89|0
1650889320000|2022-04-25 12:22:00|12916.91|12916.91|12916.91|12916.91|12916.91|12916.91|12916.91|12916.91|0
1650889330000|2022-04-25 12:22:10|12916.23|12916.23|12914.86|12914.86|12916.23|12916.23|12914.86|12914.86|0
1650889360000|2022-04-25 12:22:40|12916.06|12916.06|12915.38|12915.38|12916.06|12916.06|12915.38|12915.38|0
1650889400000|2022-04-25 12:23:20|12914.01|12914.01|12914.01|12914.01|12914.01|12914.01|12914.01|12914.01|0
1650889420000|2022-04-25 12:23:40|12916.06|12916.06|12915.38|12915.38|12916.06|12916.06|12915.38|12915.38|0
1650889450000|2022-04-25 12:24:10|12915.98|12915.98|12915.98|12915.98|12915.98|12915.98|12915.98|12915.98|0
1650889480000|2022-04-25 12:24:40|12915.38|12915.38|12921.3|12921.3|12921.3|12921.3|12915.38|12915.38|0
1650889500000|2022-04-25 12:25:00|12922.67|12922.67|12923.36|12923.36|12924.04|12924.04|12922.67|12922.67|0
1650889510000|2022-04-25 12:25:10|12921.38|12921.38|12921.38|12921.38|12921.38|12921.38|12921.38|12921.38|0
1650889540000|2022-04-25 12:25:40|12920.78|12920.78|12920.78|12920.78|12920.78|12920.78|12920.78|12920.78|0
1650889590000|2022-04-25 12:26:30|12924.73|12924.73|12924.04|12924.04|12924.73|12924.73|12924.04|12924.04|0
1650889600000|2022-04-25 12:26:40|12922.07|12922.07|12922.07|12922.07|12922.07|12922.07|12922.07|12922.07|0
1650889610000|2022-04-25 12:26:50|12921.39|12921.39|12921.39|12921.39|12921.39|12921.39|12921.39|12921.39|0
1650889620000|2022-04-25 12:27:00|12920.7|12920.7|12920.7|12920.7|12920.7|12920.7|12920.7|12920.7|0
1650889650000|2022-04-25 12:27:30|12920.02|12920.02|12920.02|12920.02|12920.02|12920.02|12920.02|12920.02|0
1650889660000|2022-04-25 12:27:40|12919.34|12919.34|12920.02|12920.02|12920.02|12920.02|12919.34|12919.34|0
1650889670000|2022-04-25 12:27:50|12919.34|12919.34|12919.34|12919.34|12919.34|12919.34|12919.34|12919.34|0
1650889790000|2022-04-25 12:29:50|12920.7|12920.7|12920.7|12920.7|12920.7|12920.7|12920.7|12920.7|0
1650889880000|2022-04-25 12:31:20|12921.39|12921.39|12922.75|12922.75|12922.75|12922.75|12921.39|12921.39|0
1650889940000|2022-04-25 12:32:20|12922.15|12922.15|12922.15|12922.15|12922.15|12922.15|12922.15|12922.15|0
1650889960000|2022-04-25 12:32:40|12918.2|12918.2|12918.74|12918.74|12918.74|12918.74|12918.2|12918.2|0
1650890000000|2022-04-25 12:33:20|12920.71|12920.71|12925.42|12925.42|12925.42|12925.42|12920.71|12920.71|0
1650890020000|2022-04-25 12:33:40|12923.45|12923.45|12923.45|12923.45|12923.45|12923.45|12923.45|12923.45|0
1650890030000|2022-04-25 12:33:50|12922.76|12922.76|12922.76|12922.76|12922.76|12922.76|12922.76|12922.76|0
1650890100000|2022-04-25 12:35:00|12922.08|12922.08|12921.4|12921.4|12922.08|12922.08|12921.4|12921.4|0
1650890130000|2022-04-25 12:35:30|12922.76|12922.76|12922.76|12922.76|12922.76|12922.76|12922.76|12922.76|0
1650890140000|2022-04-25 12:35:40|12920.79|12920.79|12920.79|12920.79|12920.79|12920.79|12920.79|12920.79|0
1650890160000|2022-04-25 12:36:00|12920.11|12920.11|12920.11|12920.11|12920.11|12920.11|12920.11|12920.11|0
1650890190000|2022-04-25 12:36:30|12919.42|12919.42|12919.42|12919.42|12919.42|12919.42|12919.42|12919.42|0
1650890280000|2022-04-25 12:38:00|12918.74|12918.74|12917.37|12917.37|12918.74|12918.74|12917.37|12917.37|0
1650890330000|2022-04-25 12:38:50|12916.69|12916.69|12915.61|12915.61|12916.69|12916.69|12915.61|12915.61|0
1650890390000|2022-04-25 12:39:50|12911.67|12911.67|12911.67|12911.67|12911.67|12911.67|12911.67|12911.67|0
1650890430000|2022-04-25 12:40:30|12913.64|12913.64|12913.64|12913.64|12913.64|12913.64|12913.64|12913.64|0
1650890600000|2022-04-25 12:43:20|12915.61|12915.61|12915.61|12915.61|12915.61|12915.61|12915.61|12915.61|0
1650890640000|2022-04-25 12:44:00|12916.98|12916.98|12920.93|12920.93|12920.93|12920.93|12916.98|12916.98|0
1650890650000|2022-04-25 12:44:10|12918.96|12918.96|12918.96|12918.96|12918.96|12918.96|12918.96|12918.96|0
1650890760000|2022-04-25 12:46:00|12916.98|12916.98|12916.98|12916.98|12916.98|12916.98|12916.98|12916.98|0
1650890770000|2022-04-25 12:46:10|12916.3|12916.3|12916.3|12916.3|12916.3|12916.3|12916.3|12916.3|0
1650890780000|2022-04-25 12:46:20|12918.35|12918.35|12916.98|12916.98|12918.35|12918.35|12916.98|12916.98|0
1650890800000|2022-04-25 12:46:40|12915.75|12915.75|12915.75|12915.75|12915.75|12915.75|12915.75|12915.75|0
1650890820000|2022-04-25 12:47:00|12915.07|12915.07|12913.09|12913.09|12915.07|12915.07|12913.09|12913.09|0
1650890860000|2022-04-25 12:47:40|12912.41|12912.41|12914.38|12914.38|12914.38|12914.38|12912.41|12912.41|0
1650890870000|2022-04-25 12:47:50|12915.07|12915.07|12915.75|12915.75|12915.75|12915.75|12915.07|12915.07|0
1650890920000|2022-04-25 12:48:40|12916.95|12916.95|12916.95|12916.95|12916.95|12916.95|12916.95|12916.95|0
1650890960000|2022-04-25 12:49:20|12920.9|12920.9|12920.9|12920.9|12920.9|12920.9|12920.9|12920.9|0
1650890970000|2022-04-25 12:49:30|12918.93|12918.93|12918.93|12918.93|12918.93|12918.93|12918.93|12918.93|0
1650890980000|2022-04-25 12:49:40|12916.95|12916.95|12916.95|12916.95|12916.95|12916.95|12916.95|12916.95|0
1650890990000|2022-04-25 12:49:50|12918.93|12918.93|12919.61|12919.61|12919.61|12919.61|12918.93|12918.93|0
1650891030000|2022-04-25 12:50:30|12918.93|12918.93|12918.93|12918.93|12918.93|12918.93|12918.93|12918.93|0
1650891040000|2022-04-25 12:50:40|12918.25|12918.25|12918.25|12918.25|12918.25|12918.25|12918.25|12918.25|0
1650891060000|2022-04-25 12:51:00|12917.56|12917.56|12914.99|12914.99|12917.56|12917.56|12914.99|12914.99|0
1650891090000|2022-04-25 12:51:30|12912.94|12912.94|12912.94|12912.94|12912.94|12912.94|12912.94|12912.94|0
1650891100000|2022-04-25 12:51:40|12913.48|12913.48|12913.48|12913.48|12913.48|12913.48|12913.48|12913.48|0
1650891130000|2022-04-25 12:52:10|12914.16|12914.16|12914.16|12914.16|12914.16|12914.16|12914.16|12914.16|0
1650891200000|2022-04-25 12:53:20|12913.62|12913.62|12913.62|12913.62|12913.62|12913.62|12913.62|12913.62|0
1650891220000|2022-04-25 12:53:40|12912.94|12912.94|12908.99|12908.99|12912.94|12912.94|12908.99|12908.99|0
1650891230000|2022-04-25 12:53:50|12907.02|12907.02|12905.73|12905.73|12907.02|12907.02|12905.73|12905.73|0
1650891250000|2022-04-25 12:54:10|12909.68|12909.68|12914.92|12914.92|12914.92|12914.92|12909.68|12909.68|0
1650891270000|2022-04-25 12:54:30|12916.97|12916.97|12916.97|12916.97|12916.97|12916.97|12916.97|12916.97|0
1650891300000|2022-04-25 12:55:00|12918.47|12918.47|12918.47|12918.47|12918.47|12918.47|12918.47|12918.47|0
1650891310000|2022-04-25 12:55:10|12926.37|12926.37|12926.37|12926.37|12926.37|12926.37|12926.37|12926.37|0
1650891360000|2022-04-25 12:56:00|12927.06|12927.06|12927.06|12927.06|12927.06|12927.06|12927.06|12927.06|0
1650891400000|2022-04-25 12:56:40|12927.74|12927.74|12927.74|12927.74|12927.74|12927.74|12927.74|12927.74|0
1650891410000|2022-04-25 12:56:50|12933.66|12933.66|12933.66|12933.66|12933.66|12933.66|12933.66|12933.66|0
1650891420000|2022-04-25 12:57:00|12934.27|12934.27|12934.87|12934.87|12934.87|12934.87|12934.27|12934.27|0
1650891460000|2022-04-25 12:57:40|12936.84|12936.84|12936.84|12936.84|12936.84|12936.84|12936.84|12936.84|0
1650891490000|2022-04-25 12:58:10|12937.53|12937.53|12937.53|12937.53|12937.53|12937.53|12937.53|12937.53|0
1650891580000|2022-04-25 12:59:40|12938.21|12938.21|12937.53|12937.53|12938.21|12938.21|12937.53|12937.53|0
1650891610000|2022-04-25 13:00:10|12941.47|12941.47|12941.47|12941.47|12941.47|12941.47|12941.47|12941.47|0
1650891660000|2022-04-25 13:01:00|12940.79|12940.79|12940.11|12940.11|12940.79|12940.79|12940.11|12940.11|0
1650891670000|2022-04-25 13:01:10|12938.13|12938.13|12937.45|12937.45|12938.13|12938.13|12937.45|12937.45|0
1650891680000|2022-04-25 13:01:20|12938.13|12938.13|12938.82|12938.82|12938.82|12938.82|12938.13|12938.13|0
1650891690000|2022-04-25 13:01:30|12936.84|12936.84|12936.84|12936.84|12936.84|12936.84|12936.84|12936.84|0
1650891710000|2022-04-25 13:01:50|12934.87|12934.87|12934.87|12934.87|12934.87|12934.87|12934.87|12934.87|0
1650891720000|2022-04-25 13:02:00|12936.23|12936.23|12936.23|12936.23|12936.23|12936.23|12936.23|12936.23|0
1650891760000|2022-04-25 13:02:40|12934.87|12934.87|12934.87|12934.87|12934.87|12934.87|12934.87|12934.87|0
1650891780000|2022-04-25 13:03:00|12934.18|12934.18|12931.76|12931.76|12934.18|12934.18|12931.76|12931.76|0
1650891830000|2022-04-25 13:03:50|12931.16|12931.16|12931.16|12931.16|12931.16|12931.16|12931.16|12931.16|0
1650891880000|2022-04-25 13:04:40|12929.18|12929.18|12928.5|12928.5|12929.18|12929.18|12928.5|12928.5|0
1650891890000|2022-04-25 13:04:50|12927.96|12927.96|12925.99|12925.99|12927.96|12927.96|12925.99|12925.99|0
1650891900000|2022-04-25 13:05:00|12925.17|12925.17|12925.17|12925.17|12925.17|12925.17|12925.17|12925.17|0
1650891910000|2022-04-25 13:05:10|12923.8|12923.8|12923.8|12923.8|12923.8|12923.8|12923.8|12923.8|0
1650891930000|2022-04-25 13:05:30|12925.17|12925.17|12924.63|12924.63|12925.17|12925.17|12924.63|12924.63|0
1650891960000|2022-04-25 13:06:00|12920.68|12920.68|12920.68|12920.68|12920.68|12920.68|12920.68|12920.68|0
1650891970000|2022-04-25 13:06:10|12924.63|12924.63|12924.63|12924.63|12924.63|12924.63|12924.63|12924.63|0
1650891980000|2022-04-25 13:06:20|12925.31|12925.31|12925.31|12925.31|12925.31|12925.31|12925.31|12925.31|0
1650892030000|2022-04-25 13:07:10|12929.26|12929.26|12929.26|12929.26|12929.26|12929.26|12929.26|12929.26|0
1650892040000|2022-04-25 13:07:20|12929.95|12929.95|12929.95|12929.95|12929.95|12929.95|12929.95|12929.95|0
1650892110000|2022-04-25 13:08:30|12930.63|12930.63|12930.63|12930.63|12930.63|12930.63|12930.63|12930.63|0
1650892120000|2022-04-25 13:08:40|12931.31|12931.31|12931.31|12931.31|12931.31|12931.31|12931.31|12931.31|0
1650892130000|2022-04-25 13:08:50|12932|12932|12932|12932|12932|12932|12932|12932|0
1650892190000|2022-04-25 13:09:50|12933.97|12933.97|12933.97|12933.97|12933.97|12933.97|12933.97|12933.97|0
1650892200000|2022-04-25 13:10:00|12935.95|12935.95|12935.95|12935.95|12935.95|12935.95|12935.95|12935.95|0
1650892220000|2022-04-25 13:10:20|12932|12932|12933.97|12933.97|12933.97|12933.97|12932|12932|0
1650892230000|2022-04-25 13:10:30|12932.6|12932.6|12922.58|12922.58|12932.6|12932.6|12922.58|12922.58|0
1650892290000|2022-04-25 13:11:30|12923.95|12923.95|12923.95|12923.95|12923.95|12923.95|12923.95|12923.95|0
1650892300000|2022-04-25 13:11:40|12926|12926|12926|12926|12926|12926|12926|12926|0
1650892310000|2022-04-25 13:11:50|12924.63|12924.63|12924.63|12924.63|12924.63|12924.63|12924.63|12924.63|0
1650892370000|2022-04-25 13:12:50|12924.21|12924.21|12924.21|12924.21|12924.21|12924.21|12924.21|12924.21|0
1650892410000|2022-04-25 13:13:30|12930.13|12930.13|12932.11|12932.11|12932.11|12932.11|12930.13|12930.13|0
1650892430000|2022-04-25 13:13:50|12933.72|12933.72|12935.33|12935.33|12935.33|12935.33|12933.72|12933.72|0
1650892440000|2022-04-25 13:14:00|12936.01|12936.01|12936.69|12936.69|12936.69|12936.69|12936.01|12936.01|0
1650892500000|2022-04-25 13:15:00|12932.74|12932.74|12937.1|12937.1|12937.1|12937.1|12932.74|12932.74|0
1650892510000|2022-04-25 13:15:10|12937.92|12937.92|12937.92|12937.92|12937.92|12937.92|12937.92|12937.92|0
1650892520000|2022-04-25 13:15:20|12938.61|12938.61|12934.66|12934.66|12938.61|12938.61|12934.66|12934.66|0
1650892550000|2022-04-25 13:15:50|12938.61|12938.61|12938.61|12938.61|12938.61|12938.61|12938.61|12938.61|0
1650892580000|2022-04-25 13:16:20|12937.92|12937.92|12934.66|12934.66|12938.61|12938.61|12934.66|12934.66|0
1650892590000|2022-04-25 13:16:30|12933.29|12933.29|12933.29|12933.29|12933.29|12933.29|12933.29|12933.29|0
1650892630000|2022-04-25 13:17:10|12933.89|12933.89|12933.89|12933.89|12933.89|12933.89|12933.89|12933.89|0
1650892640000|2022-04-25 13:17:20|12932.53|12932.53|12932.53|12932.53|12932.53|12932.53|12932.53|12932.53|0
1650892720000|2022-04-25 13:18:40|12933.21|12933.21|12933.21|12933.21|12933.21|12933.21|12933.21|12933.21|0
1650892770000|2022-04-25 13:19:30|12934.03|12934.03|12934.03|12934.03|12934.03|12934.03|12934.03|12934.03|0
1650892830000|2022-04-25 13:20:30|12936.01|12936.01|12936.01|12936.01|12936.01|12936.01|12936.01|12936.01|0
1650892840000|2022-04-25 13:20:40|12937.98|12937.98|12937.98|12937.98|12937.98|12937.98|12937.98|12937.98|0
1650892850000|2022-04-25 13:20:50|12939.96|12939.96|12939.96|12939.96|12939.96|12939.96|12939.96|12939.96|0
1650892860000|2022-04-25 13:21:00|12936.01|12936.01|12936.01|12936.01|12936.01|12936.01|12936.01|12936.01|0
1650892900000|2022-04-25 13:21:40|12937.98|12937.98|12937.98|12937.98|12937.98|12937.98|12937.98|12937.98|0
1650892910000|2022-04-25 13:21:50|12940.03|12940.03|12940.03|12940.03|12940.03|12940.03|12940.03|12940.03|0
1650892960000|2022-04-25 13:22:40|12941.26|12941.26|12941.26|12941.26|12941.26|12941.26|12941.26|12941.26|0
1650893020000|2022-04-25 13:23:40|12940.58|12940.58|12940.58|12940.58|12940.58|12940.58|12940.58|12940.58|0
1650893080000|2022-04-25 13:24:40|12942.55|12942.55|12940.58|12940.58|12942.55|12942.55|12940.58|12940.58|0
1650893090000|2022-04-25 13:24:50|12939.9|12939.9|12939.9|12939.9|12939.9|12939.9|12939.9|12939.9|0
1650893100000|2022-04-25 13:25:00|12941.87|12941.87|12943.85|12943.85|12943.85|12943.85|12941.87|12941.87|0
1650893110000|2022-04-25 13:25:10|12945.21|12945.21|12937.31|12937.31|12945.21|12945.21|12937.31|12937.31|0
1650893130000|2022-04-25 13:25:30|12938|12938|12938|12938|12938|12938|12938|12938|0
1650893170000|2022-04-25 13:26:10|12932.08|12932.08|12936.02|12936.02|12936.02|12936.02|12932.08|12932.08|0
1650893180000|2022-04-25 13:26:20|12935.34|12935.34|12935.34|12935.34|12935.34|12935.34|12935.34|12935.34|0
1650893210000|2022-04-25 13:26:50|12934.66|12934.66|12931.32|12931.32|12934.66|12934.66|12931.32|12931.32|0
1650893250000|2022-04-25 13:27:30|12929.67|12929.67|12929.67|12929.67|12929.67|12929.67|12929.67|12929.67|0
1650893260000|2022-04-25 13:27:40|12930.36|12930.36|12929.67|12929.67|12930.36|12930.36|12928.99|12928.99|0
1650893270000|2022-04-25 13:27:50|12928.31|12928.31|12928.31|12928.31|12928.31|12928.31|12928.31|12928.31|0
1650893280000|2022-04-25 13:28:00|12928.99|12928.99|12921.09|12921.09|12928.99|12928.99|12921.09|12921.09|0
1650893290000|2022-04-25 13:28:10|12919.12|12919.12|12919.12|12919.12|12919.12|12919.12|12919.12|12919.12|0
1650893300000|2022-04-25 13:28:20|12917.75|12917.75|12913.84|12913.84|12917.75|12917.75|12913.84|12913.84|0
1650893310000|2022-04-25 13:28:30|12913.3|12913.3|12908.28|12908.28|12913.3|12913.3|12908.28|12908.28|0
1650893330000|2022-04-25 13:28:50|12904.33|12904.33|12908.28|12908.28|12908.28|12908.28|12904.33|12904.33|0
1650893340000|2022-04-25 13:29:00|12906.92|12906.92|12906.92|12906.92|12906.92|12906.92|12906.92|12906.92|0
1650893350000|2022-04-25 13:29:10|12906.5|12906.5|12906.5|12906.5|12906.5|12906.5|12906.5|12906.5|0
1650893370000|2022-04-25 13:29:30|12905.81|12905.81|12905.13|12905.13|12905.81|12905.81|12905.13|12905.13|0
1650893390000|2022-04-25 13:29:50|12901.18|12901.18|12901.18|12901.18|12901.18|12901.18|12901.18|12901.18|0
1650893400000|2022-04-25 13:30:00|12903.15|12903.15|12903.15|12903.15|12903.15|12903.15|12903.15|12903.15|0
1650893410000|2022-04-25 13:30:10|12905.13|12905.13|12901.19|12901.19|12905.13|12905.13|12901.19|12901.19|0
1650893420000|2022-04-25 13:30:20|12900.51|12900.51|12903.16|12903.16|12903.85|12903.85|12900.51|12900.51|0
1650893430000|2022-04-25 13:30:30|12905.21|12905.21|12905.21|12905.21|12907.19|12907.19|12905.21|12905.21|0
1650893450000|2022-04-25 13:30:50|12904.8|12904.8|12904.8|12904.8|12904.8|12904.8|12904.8|12904.8|0
1650893460000|2022-04-25 13:31:00|12902.83|12902.83|12902.83|12902.83|12902.83|12902.83|12902.83|12902.83|0
1650893470000|2022-04-25 13:31:10|12900.85|12900.85|12906.78|12906.78|12906.78|12906.78|12900.85|12900.85|0
1650893480000|2022-04-25 13:31:20|12902.83|12902.83|12898.88|12898.88|12902.83|12902.83|12898.88|12898.88|0
1650893490000|2022-04-25 13:31:30|12902.83|12902.83|12902.83|12902.83|12902.83|12902.83|12902.83|12902.83|0
1650893510000|2022-04-25 13:31:50|12901.22|12901.22|12900.15|12900.15|12901.22|12901.22|12900.15|12900.15|0
1650893520000|2022-04-25 13:32:00|12896.2|12896.2|12900.15|12900.15|12900.15|12900.15|12896.2|12896.2|0
1650893540000|2022-04-25 13:32:20|12900.83|12900.83|12895.59|12895.59|12901.52|12901.52|12895.59|12895.59|0
1650893550000|2022-04-25 13:32:30|12899.54|12899.54|12899.54|12899.54|12899.54|12899.54|12899.54|12899.54|0
1650893560000|2022-04-25 13:32:40|12895.59|12895.59|12895.59|12895.59|12895.59|12895.59|12895.59|12895.59|0
1650893570000|2022-04-25 13:32:50|12897.57|12897.57|12898.8|12898.8|12898.8|12898.8|12897.57|12897.57|0
1650893580000|2022-04-25 13:33:00|12896.82|12896.82|12893.41|12893.41|12896.82|12896.82|12893.41|12893.41|0
1650893590000|2022-04-25 13:33:10|12891.43|12891.43|12891.43|12891.43|12891.43|12891.43|12891.43|12891.43|0
1650893600000|2022-04-25 13:33:20|12897.35|12897.35|12897.35|12897.35|12897.35|12897.35|12897.35|12897.35|0
1650893620000|2022-04-25 13:33:40|12896.82|12896.82|12890.14|12890.14|12896.82|12896.82|12890.14|12890.14|0
1650893630000|2022-04-25 13:33:50|12888.77|12888.77|12888.77|12888.77|12888.77|12888.77|12888.23|12888.23|0
1650893640000|2022-04-25 13:34:00|12890.14|12890.14|12890.82|12890.82|12890.82|12890.82|12890.14|12890.14|0
1650893650000|2022-04-25 13:34:10|12891.5|12891.5|12890.82|12890.82|12891.5|12891.5|12890.82|12890.82|0
1650893660000|2022-04-25 13:34:20|12889.18|12889.18|12892.59|12892.59|12895.1|12895.1|12889.18|12889.18|0
1650893670000|2022-04-25 13:34:30|12893.96|12893.96|12893.96|12893.96|12893.96|12893.96|12893.96|12893.96|0
1650893690000|2022-04-25 13:34:50|12892.59|12892.59|12896.54|12896.54|12896.54|12896.54|12892.59|12892.59|0
1650893700000|2022-04-25 13:35:00|12897.22|12897.22|12901.85|12901.85|12901.85|12901.85|12897.22|12897.22|0
1650893710000|2022-04-25 13:35:10|12903.83|12903.83|12903.83|12903.83|12903.83|12903.83|12901.85|12901.85|0
1650893730000|2022-04-25 13:35:30|12905.8|12905.8|12905.8|12905.8|12905.8|12905.8|12905.8|12905.8|0
1650893750000|2022-04-25 13:35:50|12906.88|12906.88|12905.58|12905.58|12907.56|12907.56|12905.58|12905.58|0
1650893760000|2022-04-25 13:36:00|12903.61|12903.61|12905.58|12905.58|12905.58|12905.58|12903.61|12903.61|0
1650893780000|2022-04-25 13:36:20|12906.27|12906.27|12914.17|12914.17|12914.17|12914.17|12906.27|12906.27|0
1650893790000|2022-04-25 13:36:30|12914.85|12914.85|12914.85|12914.85|12914.85|12914.85|12914.85|12914.85|0
1650893800000|2022-04-25 13:36:40|12917.86|12917.86|12917.86|12917.86|12917.86|12917.86|12917.86|12917.86|0
1650893830000|2022-04-25 13:37:10|12918.55|12918.55|12918.55|12918.55|12918.55|12918.55|12918.55|12918.55|0
1650893850000|2022-04-25 13:37:30|12919.91|12919.91|12919.91|12919.91|12919.91|12919.91|12919.91|12919.91|0
1650893860000|2022-04-25 13:37:40|12929.79|12929.79|12927.59|12927.59|12930.32|12930.32|12927.59|12927.59|0
1650893880000|2022-04-25 13:38:00|12925.61|12925.61|12926.98|12926.98|12926.98|12926.98|12925.61|12925.61|0
1650893890000|2022-04-25 13:38:10|12925.01|12925.01|12925.01|12925.01|12925.01|12925.01|12925.01|12925.01|0
1650893900000|2022-04-25 13:38:20|12923.64|12923.64|12922.96|12922.96|12923.64|12923.64|12922.96|12922.96|0
1650893910000|2022-04-25 13:38:30|12921.75|12921.75|12921.75|12921.75|12921.75|12921.75|12921.75|12921.75|0
1650893920000|2022-04-25 13:38:40|12919.78|12919.78|12917.72|12917.72|12919.78|12919.78|12917.72|12917.72|0
1650893930000|2022-04-25 13:38:50|12913.78|12913.78|12913.78|12913.78|12913.78|12913.78|12913.78|12913.78|0
1650893940000|2022-04-25 13:39:00|12911.8|12911.8|12911.8|12911.8|12911.8|12911.8|12911.8|12911.8|0
1650893950000|2022-04-25 13:39:10|12911.12|12911.12|12911.12|12911.12|12911.12|12911.12|12911.12|12911.12|0
1650893960000|2022-04-25 13:39:20|12909.14|12909.14|12909.14|12909.14|12909.14|12909.14|12909.14|12909.14|0
1650893980000|2022-04-25 13:39:40|12909.83|12909.83|12905.88|12905.88|12909.83|12909.83|12905.88|12905.88|0
1650893990000|2022-04-25 13:39:50|12909.83|12909.83|12913.17|12913.17|12913.85|12913.85|12909.83|12909.83|0
1650894020000|2022-04-25 13:40:20|12914.54|12914.54|12914.54|12914.54|12914.54|12914.54|12914.54|12914.54|0
1650894030000|2022-04-25 13:40:30|12913.85|12913.85|12912.56|12912.56|12913.85|12913.85|12911.19|12911.19|0
1650894040000|2022-04-25 13:40:40|12914.54|12914.54|12914.54|12914.54|12914.54|12914.54|12914.54|12914.54|0
1650894050000|2022-04-25 13:40:50|12916.51|12916.51|12916.51|12916.51|12916.51|12916.51|12916.51|12916.51|0
1650894060000|2022-04-25 13:41:00|12915.97|12915.97|12915.97|12915.97|12915.97|12915.97|12915.97|12915.97|0
1650894070000|2022-04-25 13:41:10|12917.95|12917.95|12918.63|12918.63|12918.63|12918.63|12917.95|12917.95|0
1650894090000|2022-04-25 13:41:30|12916.66|12916.66|12916.66|12916.66|12916.66|12916.66|12916.66|12916.66|0
1650894100000|2022-04-25 13:41:40|12915.29|12915.29|12915.29|12915.29|12915.29|12915.29|12915.29|12915.29|0
1650894120000|2022-04-25 13:42:00|12913.32|12913.32|12913.32|12913.32|12913.32|12913.32|12909.37|12909.37|0
1650894140000|2022-04-25 13:42:20|12915.29|12915.29|12915.29|12915.29|12915.29|12915.29|12915.29|12915.29|0
1650894150000|2022-04-25 13:42:30|12911.34|12911.34|12915.29|12915.29|12915.29|12915.29|12911.34|12911.34|0
1650894160000|2022-04-25 13:42:40|12911.34|12911.34|12905.42|12905.42|12911.34|12911.34|12903.44|12903.44|0
1650894170000|2022-04-25 13:42:50|12907.39|12907.39|12908.62|12908.62|12909.37|12909.37|12907.39|12907.39|0
1650894190000|2022-04-25 13:43:10|12910.6|12910.6|12906.65|12906.65|12910.6|12910.6|12906.65|12906.65|0
1650894200000|2022-04-25 13:43:20|12905.97|12905.97|12903.99|12903.99|12905.97|12905.97|12903.99|12903.99|0
1650894210000|2022-04-25 13:43:30|12907.94|12907.94|12909.31|12909.31|12909.31|12909.31|12907.94|12907.94|0
1650894220000|2022-04-25 13:43:40|12908.62|12908.62|12909.31|12909.31|12909.31|12909.31|12908.62|12908.62|0
1650894240000|2022-04-25 13:44:00|12905.36|12905.36|12902.7|12902.7|12905.36|12905.36|12902.7|12902.7|0
1650894250000|2022-04-25 13:44:10|12904.68|12904.68|12904.68|12904.68|12904.68|12904.68|12904.68|12904.68|0
1650894260000|2022-04-25 13:44:20|12903.44|12903.44|12903.44|12903.44|12903.44|12903.44|12903.44|12903.44|0
1650894270000|2022-04-25 13:44:30|12899.49|12899.49|12899.49|12899.49|12899.49|12899.49|12899.49|12899.49|0
1650894300000|2022-04-25 13:45:00|12903.44|12903.44|12900.71|12900.71|12903.44|12903.44|12900.71|12900.71|0
1650894320000|2022-04-25 13:45:20|12898.73|12898.73|12896.76|12896.76|12898.73|12898.73|12896.76|12896.76|0
1650894330000|2022-04-25 13:45:30|12895.39|12895.39|12895.39|12895.39|12895.39|12895.39|12895.39|12895.39|0
1650894340000|2022-04-25 13:45:40|12894.98|12894.98|12894.57|12894.57|12894.98|12894.98|12894.57|12894.57|0
1650894360000|2022-04-25 13:46:00|12888.65|12888.65|12889.77|12889.77|12891.91|12891.91|12887.96|12887.96|0
1650894370000|2022-04-25 13:46:10|12889.23|12889.23|12891.21|12891.21|12891.21|12891.21|12889.23|12889.23|0
1650894380000|2022-04-25 13:46:20|12890.8|12890.8|12889.96|12889.96|12890.8|12890.8|12889.96|12889.96|0
1650894400000|2022-04-25 13:46:40|12890.64|12890.64|12890.64|12890.64|12890.64|12890.64|12890.64|12890.64|0
1650894430000|2022-04-25 13:47:10|12891.46|12891.46|12889.49|12889.49|12891.46|12891.46|12887.51|12887.51|0
1650894440000|2022-04-25 13:47:20|12888.64|12888.64|12887.28|12887.28|12888.64|12888.64|12887.28|12887.28|0
1650894450000|2022-04-25 13:47:30|12891.23|12891.23|12891.23|12891.23|12893.2|12893.2|12891.23|12891.23|0
1650894470000|2022-04-25 13:47:50|12892.3|12892.3|12892.3|12892.3|12892.3|12892.3|12892.3|12892.3|0
1650894480000|2022-04-25 13:48:00|12888.35|12888.35|12888.35|12888.35|12888.35|12888.35|12888.35|12888.35|0
1650894500000|2022-04-25 13:48:20|12886.38|12886.38|12882.43|12882.43|12886.38|12886.38|12882.43|12882.43|0
1650894510000|2022-04-25 13:48:30|12881.89|12881.89|12881.35|12881.35|12881.89|12881.89|12881.35|12881.35|0
1650894520000|2022-04-25 13:48:40|12879.99|12879.99|12878.02|12878.02|12879.99|12879.99|12878.02|12878.02|0
1650894550000|2022-04-25 13:49:10|12876.65|12876.65|12875.97|12875.97|12876.65|12876.65|12875.97|12875.97|0
1650894560000|2022-04-25 13:49:20|12877.94|12877.94|12877.94|12877.94|12877.94|12877.94|12877.94|12877.94|0
1650894570000|2022-04-25 13:49:30|12881.89|12881.89|12881.89|12881.89|12881.89|12881.89|12881.89|12881.89|0
1650894580000|2022-04-25 13:49:40|12885.84|12885.84|12888.71|12888.71|12888.71|12888.71|12885.84|12885.84|0
1650894640000|2022-04-25 13:50:40|12898.11|12898.11|12898.94|12898.94|12899.48|12899.48|12898.11|12898.11|0
1650894650000|2022-04-25 13:50:50|12908.82|12908.82|12908.82|12908.82|12908.82|12908.82|12908.82|12908.82|0
1650894660000|2022-04-25 13:51:00|12906.84|12906.84|12908.02|12908.02|12908.22|12908.22|12904.27|12904.27|0
1650894670000|2022-04-25 13:51:10|12908.63|12908.63|12912.57|12912.57|12912.57|12912.57|12908.63|12908.63|0
1650894690000|2022-04-25 13:51:30|12913.11|12913.11|12914.55|12914.55|12914.55|12914.55|12912.57|12912.57|0
1650894700000|2022-04-25 13:51:40|12912.57|12912.57|12912.57|12912.57|12912.57|12912.57|12912.57|12912.57|0
1650894710000|2022-04-25 13:51:50|12914.55|12914.55|12914.55|12914.55|12914.55|12914.55|12914.55|12914.55|0
1650894720000|2022-04-25 13:52:00|12912.57|12912.57|12912.57|12912.57|12912.57|12912.57|12910.6|12910.6|0
1650894730000|2022-04-25 13:52:10|12916.52|12916.52|12914.55|12914.55|12916.52|12916.52|12914.55|12914.55|0
1650894740000|2022-04-25 13:52:20|12913.87|12913.87|12913.18|12913.18|12914.55|12914.55|12913.18|12913.18|0
1650894750000|2022-04-25 13:52:30|12915.23|12915.23|12907.33|12907.33|12915.23|12915.23|12907.33|12907.33|0
1650894760000|2022-04-25 13:52:40|12909.31|12909.31|12909.31|12909.31|12909.31|12909.31|12909.31|12909.31|0
1650894770000|2022-04-25 13:52:50|12911.28|12911.28|12909.99|12909.99|12911.28|12911.28|12909.31|12909.31|0
1650894780000|2022-04-25 13:53:00|12909.31|12909.31|12909.31|12909.31|12909.31|12909.31|12907.33|12907.33|0
1650894790000|2022-04-25 13:53:10|12907.26|12907.26|12900.65|12900.65|12907.26|12907.26|12900.65|12900.65|0
1650894800000|2022-04-25 13:53:20|12896.7|12896.7|12896.7|12896.7|12896.7|12896.7|12896.7|12896.7|0
1650894810000|2022-04-25 13:53:30|12898.68|12898.68|12898.68|12898.68|12898.68|12898.68|12898.68|12898.68|0
1650894820000|2022-04-25 13:53:40|12900.04|12900.04|12900.04|12900.04|12900.04|12900.04|12900.04|12900.04|0
1650894830000|2022-04-25 13:53:50|12903.99|12903.99|12907.33|12907.33|12907.33|12907.33|12903.99|12903.99|0
1650894850000|2022-04-25 13:54:10|12905.97|12905.97|12905.97|12905.97|12905.97|12905.97|12905.97|12905.97|0
1650894870000|2022-04-25 13:54:30|12905.28|12905.28|12901.34|12901.34|12905.28|12905.28|12901.34|12901.34|0
1650894890000|2022-04-25 13:54:50|12900.65|12900.65|12899.97|12899.97|12900.65|12900.65|12899.97|12899.97|0
1650894900000|2022-04-25 13:55:00|12901.94|12901.94|12901.94|12901.94|12901.94|12901.94|12901.94|12901.94|0
1650894910000|2022-04-25 13:55:10|12899.97|12899.97|12899.28|12899.28|12899.97|12899.97|12899.28|12899.28|0
1650894920000|2022-04-25 13:55:20|12897.4|12897.4|12895.42|12895.42|12897.4|12897.4|12895.42|12895.42|0
1650894950000|2022-04-25 13:55:50|12898.16|12898.16|12907.42|12907.42|12907.42|12907.42|12898.16|12898.16|0
1650894960000|2022-04-25 13:56:00|12908.49|12908.49|12906.52|12906.52|12908.49|12908.49|12906.52|12906.52|0
1650894970000|2022-04-25 13:56:10|12905.84|12905.84|12907.81|12907.81|12907.81|12907.81|12905.84|12905.84|0
1650894990000|2022-04-25 13:56:30|12908.49|12908.49|12904.54|12904.54|12908.49|12908.49|12904.54|12904.54|0
1650895000000|2022-04-25 13:56:40|12904.01|12904.01|12903.59|12903.59|12904.01|12904.01|12903.59|12903.59|0
1650895010000|2022-04-25 13:56:50|12902.9|12902.9|12902.9|12902.9|12902.9|12902.9|12902.9|12902.9|0
1650895020000|2022-04-25 13:57:00|12902.22|12902.22|12902.22|12902.22|12902.22|12902.22|12902.22|12902.22|0
1650895080000|2022-04-25 13:58:00|12897.59|12897.59|12897.59|12897.59|12897.59|12897.59|12897.59|12897.59|0
1650895090000|2022-04-25 13:58:10|12893.64|12893.64|12892.82|12892.82|12893.64|12893.64|12891.66|12891.66|0
1650895100000|2022-04-25 13:58:20|12892.13|12892.13|12886.22|12886.22|12892.13|12892.13|12886.22|12886.22|0
1650895110000|2022-04-25 13:58:30|12885.53|12885.53|12885.94|12885.94|12885.94|12885.94|12885.53|12885.53|0
1650895130000|2022-04-25 13:58:50|12883.97|12883.97|12884.57|12884.57|12887.92|12887.92|12882.6|12882.6|0
1650895150000|2022-04-25 13:59:10|12885.94|12885.94|12886.63|12886.63|12886.63|12886.63|12885.94|12885.94|0
1650895160000|2022-04-25 13:59:20|12885.26|12885.26|12881.34|12881.34|12885.26|12885.26|12881.34|12881.34|0
1650895170000|2022-04-25 13:59:30|12880.66|12880.66|12880.66|12880.66|12880.66|12880.66|12880.66|12880.66|0
1650895180000|2022-04-25 13:59:40|12879.29|12879.29|12878.6|12878.6|12879.29|12879.29|12878.6|12878.6|0
1650895190000|2022-04-25 13:59:50|12874.66|12874.66|12874.66|12874.66|12874.66|12874.66|12874.66|12874.66|0
1650895210000|2022-04-25 14:00:10|12876.02|12876.02|12874.95|12874.95|12876.02|12876.02|12874.95|12874.95|0
1650895220000|2022-04-25 14:00:20|12880.87|12880.87|12883.92|12883.92|12883.92|12883.92|12880.87|12880.87|0
1650895230000|2022-04-25 14:00:30|12879.97|12879.97|12878|12878|12879.97|12879.97|12878|12878|0
1650895240000|2022-04-25 14:00:40|12878.68|12878.68|12878.68|12878.68|12878.68|12878.68|12878.68|12878.68|0
1650895250000|2022-04-25 14:00:50|12878|12878|12878|12878|12878|12878|12878|12878|0
1650895260000|2022-04-25 14:01:00|12876.93|12876.93|12874.95|12874.95|12876.93|12876.93|12874.95|12874.95|0
1650895270000|2022-04-25 14:01:10|12875.63|12875.63|12875.63|12875.63|12875.63|12875.63|12875.63|12875.63|0
1650895280000|2022-04-25 14:01:20|12874.95|12874.95|12874.95|12874.95|12874.95|12874.95|12874.95|12874.95|0
1650895290000|2022-04-25 14:01:30|12874.27|12874.27|12874.27|12874.27|12874.27|12874.27|12874.27|12874.27|0
1650895300000|2022-04-25 14:01:40|12872.29|12872.29|12870.4|12870.4|12872.29|12872.29|12870.4|12870.4|0
1650895310000|2022-04-25 14:01:50|12870.94|12870.94|12871.62|12871.62|12871.62|12871.62|12870.94|12870.94|0
1650895330000|2022-04-25 14:02:10|12872.31|12872.31|12872.31|12872.31|12872.31|12872.31|12872.31|12872.31|0
1650895340000|2022-04-25 14:02:20|12871.62|12871.62|12871.62|12871.62|12871.62|12871.62|12871.62|12871.62|0
1650895360000|2022-04-25 14:02:40|12870.94|12870.94|12869.57|12869.57|12870.94|12870.94|12869.57|12869.57|0
1650895380000|2022-04-25 14:03:00|12867.6|12867.6|12867.6|12867.6|12867.6|12867.6|12865.62|12865.62|0
1650895390000|2022-04-25 14:03:10|12866.91|12866.91|12865.55|12865.55|12866.91|12866.91|12865.55|12865.55|0
1650895400000|2022-04-25 14:03:20|12867.52|12867.52|12868.81|12868.81|12869.5|12869.5|12867.52|12867.52|0
1650895410000|2022-04-25 14:03:30|12870.79|12870.79|12873.52|12873.52|12873.52|12873.52|12870.79|12870.79|0
1650895430000|2022-04-25 14:03:50|12873.1|12873.1|12873.52|12873.52|12873.52|12873.52|12873.1|12873.1|0
1650895440000|2022-04-25 14:04:00|12872.84|12872.84|12873.52|12873.52|12873.52|12873.52|12872.84|12872.84|0
1650895450000|2022-04-25 14:04:10|12874.21|12874.21|12874.21|12874.21|12874.21|12874.21|12874.21|12874.21|0
1650895470000|2022-04-25 14:04:30|12873.6|12873.6|12871.55|12871.55|12873.6|12873.6|12871.55|12871.55|0
1650895480000|2022-04-25 14:04:40|12869.41|12869.41|12872.67|12872.67|12873.36|12873.36|12869.41|12869.41|0
1650895490000|2022-04-25 14:04:50|12873.36|12873.36|12873.36|12873.36|12873.36|12873.36|12873.36|12873.36|0
1650895500000|2022-04-25 14:05:00|12871.38|12871.38|12871.38|12871.38|12871.38|12871.38|12871.38|12871.38|0
1650895510000|2022-04-25 14:05:10|12870.7|12870.7|12871.3|12871.3|12871.3|12871.3|12870.7|12870.7|0
1650895520000|2022-04-25 14:05:20|12871.98|12871.98|12870.01|12870.01|12871.98|12871.98|12870.01|12870.01|0
1650895530000|2022-04-25 14:05:30|12868.04|12868.04|12868.04|12868.04|12868.04|12868.04|12868.04|12868.04|0
1650895540000|2022-04-25 14:05:40|12872.67|12872.67|12872.67|12872.67|12872.67|12872.67|12872.67|12872.67|0
1650895560000|2022-04-25 14:06:00|12871.98|12871.98|12871.3|12871.3|12871.98|12871.98|12871.3|12871.3|0
1650895570000|2022-04-25 14:06:10|12873.35|12873.35|12875.33|12875.33|12875.33|12875.33|12873.35|12873.35|0
1650895580000|2022-04-25 14:06:20|12871.38|12871.38|12871.38|12871.38|12871.38|12871.38|12871.38|12871.38|0
1650895590000|2022-04-25 14:06:30|12875.33|12875.33|12875.33|12875.33|12875.33|12875.33|12875.33|12875.33|0
1650895610000|2022-04-25 14:06:50|12876.01|12876.01|12876.01|12876.01|12876.01|12876.01|12876.01|12876.01|0
1650895620000|2022-04-25 14:07:00|12876.42|12876.42|12877.51|12877.51|12877.51|12877.51|12876.42|12876.42|0
1650895630000|2022-04-25 14:07:10|12876.83|12876.83|12876.83|12876.83|12876.83|12876.83|12876.83|12876.83|0
1650895640000|2022-04-25 14:07:20|12877.65|12877.65|12877.65|12877.65|12877.65|12877.65|12877.65|12877.65|0
1650895650000|2022-04-25 14:07:30|12878.06|12878.06|12878.06|12878.06|12878.06|12878.06|12878.06|12878.06|0
1650895660000|2022-04-25 14:07:40|12883.99|12883.99|12885.06|12885.06|12885.06|12885.06|12883.99|12883.99|0
1650895670000|2022-04-25 14:07:50|12887.03|12887.03|12887.03|12887.03|12889.01|12889.01|12887.03|12887.03|0
1650895680000|2022-04-25 14:08:00|12887.72|12887.72|12888.14|12888.14|12888.82|12888.82|12887.72|12887.72|0
1650895690000|2022-04-25 14:08:10|12889.34|12889.34|12891.32|12891.32|12891.32|12891.32|12889.34|12889.34|0
1650895700000|2022-04-25 14:08:20|12890.91|12890.91|12890.91|12890.91|12890.91|12890.91|12890.22|12890.22|0
1650895710000|2022-04-25 14:08:30|12889.54|12889.54|12889.54|12889.54|12889.54|12889.54|12889.54|12889.54|0
1650895720000|2022-04-25 14:08:40|12890.38|12890.38|12885.06|12885.06|12890.38|12890.38|12885.06|12885.06|0
1650895730000|2022-04-25 14:08:50|12886.43|12886.43|12885.06|12885.06|12886.43|12886.43|12885.06|12885.06|0
1650895740000|2022-04-25 14:09:00|12885.75|12885.75|12885.75|12885.75|12885.75|12885.75|12885.75|12885.75|0
1650895760000|2022-04-25 14:09:20|12887.72|12887.72|12893.65|12893.65|12893.65|12893.65|12887.72|12887.72|0
1650895790000|2022-04-25 14:09:50|12894.33|12894.33|12894.33|12894.33|12894.33|12894.33|12894.33|12894.33|0
1650895810000|2022-04-25 14:10:10|12886.43|12886.43|12885.34|12885.34|12886.43|12886.43|12885.34|12885.34|0
1650895820000|2022-04-25 14:10:20|12887.31|12887.31|12887.31|12887.31|12887.31|12887.31|12887.31|12887.31|0
1650895830000|2022-04-25 14:10:30|12886.63|12886.63|12886.63|12886.63|12886.63|12886.63|12886.63|12886.63|0
1650895840000|2022-04-25 14:10:40|12892.55|12892.55|12892.55|12892.55|12892.55|12892.55|12892.55|12892.55|0
1650895850000|2022-04-25 14:10:50|12890.58|12890.58|12893.92|12893.92|12893.92|12893.92|12890.58|12890.58|0
1650895860000|2022-04-25 14:11:00|12894.6|12894.6|12895.29|12895.29|12895.29|12895.29|12894.6|12894.6|0
1650895870000|2022-04-25 14:11:10|12894.6|12894.6|12894.6|12894.6|12894.6|12894.6|12894.6|12894.6|0
1650895880000|2022-04-25 14:11:20|12895.29|12895.29|12896.38|12896.38|12896.38|12896.38|12895.29|12895.29|0
1650895890000|2022-04-25 14:11:30|12895.7|12895.7|12895.7|12895.7|12895.7|12895.7|12895.7|12895.7|0
1650895920000|2022-04-25 14:12:00|12893.72|12893.72|12890.99|12890.99|12893.72|12893.72|12890.99|12890.99|0
1650895940000|2022-04-25 14:12:20|12894.94|12894.94|12894.94|12894.94|12894.94|12894.94|12892.96|12892.96|0
1650895950000|2022-04-25 14:12:30|12893.33|12893.33|12889.23|12889.23|12893.33|12893.33|12889.23|12889.23|0
1650895970000|2022-04-25 14:12:50|12888.02|12888.02|12888.02|12888.02|12888.02|12888.02|12888.02|12888.02|0
1650895990000|2022-04-25 14:13:10|12887.34|12887.34|12883.39|12883.39|12887.34|12887.34|12883.39|12883.39|0
1650896000000|2022-04-25 14:13:20|12882.7|12882.7|12882.7|12882.7|12882.7|12882.7|12882.7|12882.7|0
1650896010000|2022-04-25 14:13:30|12882.29|12882.29|12881.07|12881.07|12882.29|12882.29|12879.71|12879.71|0
1650896020000|2022-04-25 14:13:40|12879.1|12879.1|12879.78|12879.78|12879.78|12879.78|12879.1|12879.1|0
1650896040000|2022-04-25 14:14:00|12881.76|12881.76|12882.44|12882.44|12882.44|12882.44|12881.76|12881.76|0
1650896090000|2022-04-25 14:14:50|12886.39|12886.39|12886.39|12886.39|12886.39|12886.39|12886.39|12886.39|0
1650896100000|2022-04-25 14:15:00|12887.07|12887.07|12885.1|12885.1|12887.07|12887.07|12885.1|12885.1|0
1650896110000|2022-04-25 14:15:10|12884.42|12884.42|12886.47|12886.47|12886.47|12886.47|12884.42|12884.42|0
1650896120000|2022-04-25 14:15:20|12885.78|12885.78|12885.78|12885.78|12885.78|12885.78|12885.78|12885.78|0
1650896160000|2022-04-25 14:16:00|12883.81|12883.81|12883.81|12883.81|12883.81|12883.81|12883.12|12883.12|0
1650896170000|2022-04-25 14:16:10|12887.76|12887.76|12886.39|12886.39|12887.76|12887.76|12886.39|12886.39|0
1650896180000|2022-04-25 14:16:20|12884.42|12884.42|12881.76|12881.76|12884.42|12884.42|12881.76|12881.76|0
1650896190000|2022-04-25 14:16:30|12881.07|12881.07|12880.39|12880.39|12881.07|12881.07|12880.39|12880.39|0
1650896210000|2022-04-25 14:16:50|12881.07|12881.07|12882.44|12882.44|12882.44|12882.44|12881.07|12881.07|0
1650896220000|2022-04-25 14:17:00|12880.47|12880.47|12880.47|12880.47|12880.47|12880.47|12880.47|12880.47|0
1650896270000|2022-04-25 14:17:50|12879.1|12879.1|12879.1|12879.1|12879.1|12879.1|12879.1|12879.1|0
1650896280000|2022-04-25 14:18:00|12877.12|12877.12|12877.12|12877.12|12877.12|12877.12|12877.12|12877.12|0
1650896290000|2022-04-25 14:18:10|12876.44|12876.44|12876.44|12876.44|12876.44|12876.44|12876.44|12876.44|0
1650896300000|2022-04-25 14:18:20|12875.76|12875.76|12873.02|12873.02|12875.76|12875.76|12869.68|12869.68|0
1650896310000|2022-04-25 14:18:30|12871.05|12871.05|12871.05|12871.05|12871.05|12871.05|12871.05|12871.05|0
1650896320000|2022-04-25 14:18:40|12872.42|12872.42|12871.73|12871.73|12872.42|12872.42|12871.73|12871.73|0
1650896330000|2022-04-25 14:18:50|12869.76|12869.76|12869.76|12869.76|12869.76|12869.76|12869.76|12869.76|0
1650896340000|2022-04-25 14:19:00|12869.34|12869.34|12869.76|12869.76|12869.76|12869.76|12869.34|12869.34|0
1650896350000|2022-04-25 14:19:10|12870.44|12870.44|12869.76|12869.76|12870.44|12870.44|12869.76|12869.76|0
1650896370000|2022-04-25 14:19:30|12871.73|12871.73|12874.39|12874.39|12874.39|12874.39|12871.73|12871.73|0
1650896380000|2022-04-25 14:19:40|12876.36|12876.36|12879.02|12879.02|12879.02|12879.02|12876.36|12876.36|0
1650896390000|2022-04-25 14:19:50|12879.71|12879.71|12881.94|12881.94|12882.63|12882.63|12879.71|12879.71|0
1650896400000|2022-04-25 14:20:00|12879.97|12879.97|12881.07|12881.07|12881.07|12881.07|12879.97|12879.97|0
1650896410000|2022-04-25 14:20:10|12881.61|12881.61|12881.61|12881.61|12881.61|12881.61|12881.61|12881.61|0
1650896420000|2022-04-25 14:20:20|12880.93|12880.93|12880.93|12880.93|12881.61|12881.61|12880.93|12880.93|0
1650896430000|2022-04-25 14:20:30|12882.98|12882.98|12883.66|12883.66|12884.34|12884.34|12882.98|12882.98|0
1650896440000|2022-04-25 14:20:40|12885.64|12885.64|12884.27|12884.27|12885.64|12885.64|12884.27|12884.27|0
1650896460000|2022-04-25 14:21:00|12884.95|12884.95|12887.61|12887.61|12887.61|12887.61|12884.95|12884.95|0
1650896470000|2022-04-25 14:21:10|12886.93|12886.93|12886.93|12886.93|12886.93|12886.93|12886.93|12886.93|0
1650896480000|2022-04-25 14:21:20|12886.24|12886.24|12886.24|12886.24|12886.24|12886.24|12886.24|12886.24|0
1650896520000|2022-04-25 14:22:00|12884.27|12884.27|12884.27|12884.27|12884.27|12884.27|12884.27|12884.27|0
1650896530000|2022-04-25 14:22:10|12883.58|12883.58|12884.95|12884.95|12884.95|12884.95|12883.58|12883.58|0
1650896540000|2022-04-25 14:22:20|12883.58|12883.58|12883.58|12883.58|12883.58|12883.58|12883.58|12883.58|0
1650896570000|2022-04-25 14:22:50|12887.53|12887.53|12885.64|12885.64|12888.9|12888.9|12885.64|12885.64|0
1650896580000|2022-04-25 14:23:00|12884.95|12884.95|12884.95|12884.95|12884.95|12884.95|12884.95|12884.95|0
1650896590000|2022-04-25 14:23:10|12886.32|12886.32|12888.37|12888.37|12888.37|12888.37|12886.32|12886.32|0
1650896600000|2022-04-25 14:23:20|12887.69|12887.69|12887.69|12887.69|12887.69|12887.69|12887.69|12887.69|0
1650896610000|2022-04-25 14:23:30|12889.66|12889.66|12894.98|12894.98|12895.58|12895.58|12889.66|12889.66|0
1650896620000|2022-04-25 14:23:40|12893|12893|12893.69|12893.69|12893.69|12893.69|12893|12893|0
1650896640000|2022-04-25 14:24:00|12894.37|12894.37|12897.63|12897.63|12899|12899|12894.37|12894.37|0
1650896650000|2022-04-25 14:24:10|12898.04|12898.04|12905.3|12905.3|12905.3|12905.3|12898.04|12898.04|0
1650896660000|2022-04-25 14:24:20|12903.93|12903.93|12904.35|12904.35|12904.35|12904.35|12903.93|12903.93|0
1650896680000|2022-04-25 14:24:40|12906.32|12906.32|12906.92|12906.92|12908.9|12908.9|12906.32|12906.32|0
1650896690000|2022-04-25 14:24:50|12908.9|12908.9|12910|12910|12910|12910|12908.9|12908.9|0
1650896700000|2022-04-25 14:25:00|12911.98|12911.98|12911.98|12911.98|12911.98|12911.98|12911.98|12911.98|0
1650896760000|2022-04-25 14:26:00|12912.36|12912.36|12907.8|12907.8|12912.36|12912.36|12907.8|12907.8|0
1650896770000|2022-04-25 14:26:10|12907.11|12907.11|12907.11|12907.11|12907.11|12907.11|12905.14|12905.14|0
1650896790000|2022-04-25 14:26:30|12909.09|12909.09|12909.09|12909.09|12909.09|12909.09|12909.09|12909.09|0
1650896800000|2022-04-25 14:26:40|12911.06|12911.06|12912.17|12912.17|12912.17|12912.17|12911.06|12911.06|0
1650896870000|2022-04-25 14:27:50|12914.14|12914.14|12914.14|12914.14|12914.14|12914.14|12914.14|12914.14|0
1650896880000|2022-04-25 14:28:00|12915.21|12915.21|12915.21|12915.21|12915.21|12915.21|12915.21|12915.21|0
1650896920000|2022-04-25 14:28:40|12917.19|12917.19|12917.87|12917.87|12917.87|12917.87|12917.19|12917.19|0
1650896930000|2022-04-25 14:28:50|12919.85|12919.85|12913.92|12913.92|12919.85|12919.85|12913.24|12913.24|0
1650896950000|2022-04-25 14:29:10|12915.9|12915.9|12913.24|12913.24|12915.9|12915.9|12913.24|12913.24|0
1650896970000|2022-04-25 14:29:30|12913.92|12913.92|12913.92|12913.92|12913.92|12913.92|12913.92|12913.92|0
1650896980000|2022-04-25 14:29:40|12911.95|12911.95|12911.95|12911.95|12911.95|12911.95|12911.95|12911.95|0
1650896990000|2022-04-25 14:29:50|12917.87|12917.87|12917.87|12917.87|12917.87|12917.87|12917.87|12917.87|0
1650897000000|2022-04-25 14:30:00|12918.56|12918.56|12918.56|12918.56|12918.56|12918.56|12918.56|12918.56|0
1650897010000|2022-04-25 14:30:10|12922.5|12922.5|12920.31|12920.31|12924.26|12924.26|12920.31|12920.31|0
1650897020000|2022-04-25 14:30:20|12921|12921|12921|12921|12921|12921|12921|12921|0
1650897030000|2022-04-25 14:30:30|12921.53|12921.53|12923.79|12923.79|12923.79|12923.79|12921|12921|0
1650897040000|2022-04-25 14:30:40|12925.77|12925.77|12925.77|12925.77|12925.77|12925.77|12925.77|12925.77|0
1650897060000|2022-04-25 14:31:00|12929.71|12929.71|12931.08|12931.08|12931.08|12931.08|12929.71|12929.71|0
1650897070000|2022-04-25 14:31:10|12930.67|12930.67|12930.67|12930.67|12930.67|12930.67|12930.67|12930.67|0
1650897100000|2022-04-25 14:31:40|12931.08|12931.08|12935.63|12935.63|12937.01|12937.01|12931.08|12931.08|0
1650897110000|2022-04-25 14:31:50|12937|12937|12937|12937|12937|12937|12937|12937|0
1650897120000|2022-04-25 14:32:00|12938.07|12938.07|12938.61|12938.61|12938.61|12938.61|12938.07|12938.07|0
1650897130000|2022-04-25 14:32:10|12942.56|12942.56|12942.56|12942.56|12942.56|12942.56|12942.56|12942.56|0
1650897150000|2022-04-25 14:32:30|12942.97|12942.97|12939.02|12939.02|12942.97|12942.97|12938.61|12938.61|0
1650897160000|2022-04-25 14:32:40|12939.7|12939.7|12938|12938|12939.7|12939.7|12937.32|12937.32|0
1650897170000|2022-04-25 14:32:50|12936.03|12936.03|12934.05|12934.05|12936.03|12936.03|12934.05|12934.05|0
1650897180000|2022-04-25 14:33:00|12933.37|12933.37|12935.34|12935.34|12935.34|12935.34|12933.37|12933.37|0
1650897190000|2022-04-25 14:33:10|12937.32|12937.32|12935.34|12935.34|12937.32|12937.32|12935.34|12935.34|0
1650897210000|2022-04-25 14:33:30|12933.74|12933.74|12933.05|12933.05|12933.74|12933.74|12932.37|12932.37|0
1650897220000|2022-04-25 14:33:40|12935.71|12935.71|12935.71|12935.71|12935.71|12935.71|12935.03|12935.03|0
1650897230000|2022-04-25 14:33:50|12935.3|12935.3|12933.32|12933.32|12935.3|12935.3|12933.32|12933.32|0
1650897240000|2022-04-25 14:34:00|12937.27|12937.27|12936.67|12936.67|12937.27|12937.27|12936.67|12936.67|0
1650897250000|2022-04-25 14:34:10|12932.72|12932.72|12932.72|12932.72|12932.72|12932.72|12932.72|12932.72|0
1650897260000|2022-04-25 14:34:20|12933.41|12933.41|12933.41|12933.41|12933.41|12933.41|12933.41|12933.41|0
1650897270000|2022-04-25 14:34:30|12931.43|12931.43|12931.43|12931.43|12931.43|12931.43|12931.43|12931.43|0
1650897280000|2022-04-25 14:34:40|12929.46|12929.46|12927.48|12927.48|12929.46|12929.46|12927.48|12927.48|0
1650897290000|2022-04-25 14:34:50|12929.46|12929.46|12926.8|12926.8|12931.43|12931.43|12926.8|12926.8|0
1650897300000|2022-04-25 14:35:00|12924.82|12924.82|12926.8|12926.8|12926.8|12926.8|12924.82|12924.82|0
1650897310000|2022-04-25 14:35:10|12924.75|12924.75|12926.72|12926.72|12926.72|12926.72|12922.77|12922.77|0
1650897320000|2022-04-25 14:35:20|12924.75|12924.75|12926.72|12926.72|12926.72|12926.72|12924.75|12924.75|0
1650897330000|2022-04-25 14:35:30|12924.75|12924.75|12928.7|12928.7|12928.7|12928.7|12924.75|12924.75|0
1650897340000|2022-04-25 14:35:40|12930.67|12930.67|12927.94|12927.94|12930.67|12930.67|12927.94|12927.94|0
1650897350000|2022-04-25 14:35:50|12923.99|12923.99|12922.01|12922.01|12923.99|12923.99|12922.01|12922.01|0
1650897360000|2022-04-25 14:36:00|12923.99|12923.99|12922.01|12922.01|12923.99|12923.99|12922.01|12922.01|0
1650897370000|2022-04-25 14:36:10|12920.04|12920.04|12920.04|12920.04|12920.04|12920.04|12920.04|12920.04|0
1650897380000|2022-04-25 14:36:20|12919.36|12919.36|12921.33|12921.33|12921.33|12921.33|12919.36|12919.36|0
1650897400000|2022-04-25 14:36:40|12923.3|12923.3|12923.3|12923.3|12923.3|12923.3|12923.3|12923.3|0
1650897410000|2022-04-25 14:36:50|12921.33|12921.33|12923.3|12923.3|12923.3|12923.3|12921.33|12921.33|0
1650897420000|2022-04-25 14:37:00|12919.36|12919.36|12920.45|12920.45|12921.13|12921.13|12919.36|12919.36|0
1650897430000|2022-04-25 14:37:10|12919.77|12919.77|12913.84|12913.84|12919.77|12919.77|12911.87|12911.87|0
1650897440000|2022-04-25 14:37:20|12915.82|12915.82|12915.82|12915.82|12915.82|12915.82|12915.82|12915.82|0
1650897450000|2022-04-25 14:37:30|12913.84|12913.84|12913.84|12913.84|12913.84|12913.84|12913.84|12913.84|0
1650897460000|2022-04-25 14:37:40|12913.16|12913.16|12911.18|12911.18|12913.16|12913.16|12911.18|12911.18|0
1650897470000|2022-04-25 14:37:50|12910.77|12910.77|12910.77|12910.77|12910.77|12910.77|12910.77|12910.77|0
1650897490000|2022-04-25 14:38:10|12909.41|12909.41|12909.41|12909.41|12909.41|12909.41|12909.41|12909.41|0
1650897500000|2022-04-25 14:38:20|12905.46|12905.46|12903.48|12903.48|12905.46|12905.46|12903.48|12903.48|0
1650897510000|2022-04-25 14:38:30|12904.17|12904.17|12904.17|12904.17|12904.17|12904.17|12904.17|12904.17|0
1650897520000|2022-04-25 14:38:40|12905.53|12905.53|12905.53|12905.53|12905.53|12905.53|12905.53|12905.53|0
1650897530000|2022-04-25 14:38:50|12903.56|12903.56|12903.56|12903.56|12903.56|12903.56|12903.56|12903.56|0
1650897550000|2022-04-25 14:39:10|12905.53|12905.53|12903.56|12903.56|12905.53|12905.53|12902.88|12902.88|0
1650897560000|2022-04-25 14:39:20|12909.48|12909.48|12907.51|12907.51|12909.48|12909.48|12907.51|12907.51|0
1650897570000|2022-04-25 14:39:30|12906.82|12906.82|12906.82|12906.82|12906.82|12906.82|12906.82|12906.82|0
1650897580000|2022-04-25 14:39:40|12906.22|12906.22|12906.22|12906.22|12906.22|12906.22|12906.22|12906.22|0
1650897590000|2022-04-25 14:39:50|12900.3|12900.3|12898.66|12898.66|12900.3|12900.3|12898.66|12898.66|0
1650897610000|2022-04-25 14:40:10|12897.29|12897.29|12893.34|12893.34|12897.29|12897.29|12893.34|12893.34|0
1650897620000|2022-04-25 14:40:20|12892.66|12892.66|12886.58|12886.58|12892.66|12892.66|12886.58|12886.58|0
1650897630000|2022-04-25 14:40:30|12882.33|12882.33|12883.02|12883.02|12883.02|12883.02|12881.65|12881.65|0
1650897640000|2022-04-25 14:40:40|12884.99|12884.99|12886.97|12886.97|12886.97|12886.97|12884.99|12884.99|0
1650897650000|2022-04-25 14:40:50|12887.65|12887.65|12881.73|12881.73|12887.65|12887.65|12881.73|12881.73|0
1650897660000|2022-04-25 14:41:00|12885.68|12885.68|12886.36|12886.36|12886.36|12886.36|12885.68|12885.68|0
1650897670000|2022-04-25 14:41:10|12887.04|12887.04|12887.73|12887.73|12887.73|12887.73|12887.04|12887.04|0
1650897680000|2022-04-25 14:41:20|12885.75|12885.75|12885.75|12885.75|12885.75|12885.75|12885.75|12885.75|0
1650897690000|2022-04-25 14:41:30|12885.07|12885.07|12884.38|12884.38|12885.07|12885.07|12884.38|12884.38|0
1650897700000|2022-04-25 14:41:40|12878.46|12878.46|12878.46|12878.46|12878.46|12878.46|12878.46|12878.46|0
1650897710000|2022-04-25 14:41:50|12877.86|12877.86|12877.86|12877.86|12877.86|12877.86|12877.86|12877.86|0
1650897720000|2022-04-25 14:42:00|12877.17|12877.17|12876.35|12876.35|12877.17|12877.17|12876.35|12876.35|0
1650897730000|2022-04-25 14:42:10|12874.38|12874.38|12875.47|12875.47|12875.47|12875.47|12874.38|12874.38|0
1650897740000|2022-04-25 14:42:20|12876.16|12876.16|12874.18|12874.18|12876.16|12876.16|12872.21|12872.21|0
1650897760000|2022-04-25 14:42:40|12876.16|12876.16|12878.3|12878.3|12878.3|12878.3|12876.16|12876.16|0
1650897770000|2022-04-25 14:42:50|12880.28|12880.28|12877.62|12877.62|12880.28|12880.28|12876.93|12876.93|0
1650897780000|2022-04-25 14:43:00|12875.64|12875.64|12875.64|12875.64|12875.64|12875.64|12875.64|12875.64|0
1650897790000|2022-04-25 14:43:10|12873.67|12873.67|12873.67|12873.67|12873.67|12873.67|12873.67|12873.67|0
1650897800000|2022-04-25 14:43:20|12869.72|12869.72|12868.35|12868.35|12869.72|12869.72|12868.35|12868.35|0
1650897810000|2022-04-25 14:43:30|12872.3|12872.3|12872.3|12872.3|12872.3|12872.3|12870.33|12870.33|0
1650897820000|2022-04-25 14:43:40|12871.77|12871.77|12862.8|12862.8|12871.77|12871.77|12862.8|12862.8|0
1650897840000|2022-04-25 14:44:00|12860.82|12860.82|12862.8|12862.8|12862.8|12862.8|12860.82|12860.82|0
1650897850000|2022-04-25 14:44:10|12866.74|12866.74|12868.72|12868.72|12869.4|12869.4|12866.74|12866.74|0
1650897860000|2022-04-25 14:44:20|12869.4|12869.4|12871.38|12871.38|12871.38|12871.38|12869.4|12869.4|0
1650897870000|2022-04-25 14:44:30|12873.35|12873.35|12873.35|12873.35|12875.33|12875.33|12873.35|12873.35|0
1650897880000|2022-04-25 14:44:40|12879.27|12879.27|12881.85|12881.85|12881.85|12881.85|12879.27|12879.27|0
1650897890000|2022-04-25 14:44:50|12882.53|12882.53|12880.56|12880.56|12882.53|12882.53|12880.56|12880.56|0
1650897900000|2022-04-25 14:45:00|12878.58|12878.58|12879.87|12879.87|12879.87|12879.87|12877.9|12877.9|0
1650897910000|2022-04-25 14:45:10|12880.56|12880.56|12880.41|12880.41|12881.09|12881.09|12880.41|12880.41|0
1650897930000|2022-04-25 14:45:30|12881.09|12881.09|12882.46|12882.46|12882.46|12882.46|12881.09|12881.09|0
1650897940000|2022-04-25 14:45:40|12886.41|12886.41|12887.48|12887.48|12887.48|12887.48|12886.41|12886.41|0
1650897950000|2022-04-25 14:45:50|12887.89|12887.89|12887.89|12887.89|12887.89|12887.89|12887.89|12887.89|0
1650897960000|2022-04-25 14:46:00|12888.31|12888.31|12889|12889|12889|12889|12888.31|12888.31|0
1650897980000|2022-04-25 14:46:20|12889.68|12889.68|12893.02|12893.02|12893.02|12893.02|12889.68|12889.68|0
1650897990000|2022-04-25 14:46:30|12891.65|12891.65|12894.24|12894.24|12894.24|12894.24|12890.29|12890.29|0
1650898040000|2022-04-25 14:47:20|12893.55|12893.55|12893.55|12893.55|12893.55|12893.55|12893.55|12893.55|0
1650898050000|2022-04-25 14:47:30|12894.24|12894.24|12893.82|12893.82|12894.92|12894.92|12893.82|12893.82|0
1650898060000|2022-04-25 14:47:40|12893.41|12893.41|12893.41|12893.41|12893.41|12893.41|12893.41|12893.41|0
1650898070000|2022-04-25 14:47:50|12894.1|12894.1|12894.1|12894.1|12894.1|12894.1|12894.1|12894.1|0
1650898080000|2022-04-25 14:48:00|12896.07|12896.07|12896.76|12896.76|12896.76|12896.76|12896.07|12896.07|0
1650898110000|2022-04-25 14:48:30|12898.73|12898.73|12901.39|12901.39|12901.39|12901.39|12898.73|12898.73|0
1650898140000|2022-04-25 14:49:00|12902.07|12902.07|12898.81|12898.81|12902.07|12902.07|12898.12|12898.12|0
1650898150000|2022-04-25 14:49:10|12898.12|12898.12|12896.83|12896.83|12898.81|12898.81|12896.83|12896.83|0
1650898170000|2022-04-25 14:49:30|12898.81|12898.81|12900.78|12900.78|12900.78|12900.78|12898.81|12898.81|0
1650898190000|2022-04-25 14:49:50|12901.46|12901.46|12901.46|12901.46|12901.46|12901.46|12901.46|12901.46|0
1650898200000|2022-04-25 14:50:00|12903.44|12903.44|12903.44|12903.44|12903.44|12903.44|12903.44|12903.44|0
1650898210000|2022-04-25 14:50:10|12903.03|12903.03|12903.03|12903.03|12903.03|12903.03|12903.03|12903.03|0
1650898220000|2022-04-25 14:50:20|12905|12905|12905|12905|12905|12905|12905|12905|0
1650898230000|2022-04-25 14:50:30|12905.69|12905.69|12905.69|12905.69|12905.69|12905.69|12905.69|12905.69|0
1650898240000|2022-04-25 14:50:40|12907.05|12907.05|12906.37|12906.37|12907.05|12907.05|12906.37|12906.37|0
1650898250000|2022-04-25 14:50:50|12905.69|12905.69|12905|12905|12905.69|12905.69|12905|12905|0
1650898310000|2022-04-25 14:51:50|12904.32|12904.32|12902.35|12902.35|12904.32|12904.32|12902.35|12902.35|0
1650898320000|2022-04-25 14:52:00|12901.74|12901.74|12901.66|12901.66|12901.74|12901.74|12901.06|12901.06|0
1650898350000|2022-04-25 14:52:30|12897.3|12897.3|12897.3|12897.3|12897.3|12897.3|12897.3|12897.3|0
1650898390000|2022-04-25 14:53:10|12896.88|12896.88|12898.86|12898.86|12898.86|12898.86|12896.88|12896.88|0
1650898410000|2022-04-25 14:53:30|12899.54|12899.54|12898.25|12898.25|12900.22|12900.22|12898.25|12898.25|0
1650898420000|2022-04-25 14:53:40|12896.88|12896.88|12896.88|12896.88|12896.88|12896.88|12896.88|12896.88|0
1650898440000|2022-04-25 14:54:00|12896.2|12896.2|12896.2|12896.2|12896.2|12896.2|12896.2|12896.2|0
1650898480000|2022-04-25 14:54:40|12896.88|12896.88|12896.88|12896.88|12896.88|12896.88|12896.88|12896.88|0
1650898510000|2022-04-25 14:55:10|12896.2|12896.2|12896.2|12896.2|12896.2|12896.2|12896.2|12896.2|0
1650898520000|2022-04-25 14:55:20|12894.59|12894.59|12890.64|12890.64|12894.59|12894.59|12890.64|12890.64|0
1650898540000|2022-04-25 14:55:40|12891.71|12891.71|12891.03|12891.03|12891.71|12891.71|12891.03|12891.03|0
1650898560000|2022-04-25 14:56:00|12890.43|12890.43|12890.43|12890.43|12890.43|12890.43|12890.43|12890.43|0
1650898570000|2022-04-25 14:56:10|12890.02|12890.02|12890.02|12890.02|12890.02|12890.02|12890.02|12890.02|0
1650898580000|2022-04-25 14:56:20|12889.61|12889.61|12889.61|12889.61|12889.61|12889.61|12889.61|12889.61|0
1650898610000|2022-04-25 14:56:50|12891.58|12891.58|12891.58|12891.58|12891.58|12891.58|12891.58|12891.58|0
1650898620000|2022-04-25 14:57:00|12895.53|12895.53|12893.55|12893.55|12895.53|12895.53|12893.55|12893.55|0
1650898630000|2022-04-25 14:57:10|12893.02|12893.02|12891.04|12891.04|12893.02|12893.02|12891.04|12891.04|0
1650898640000|2022-04-25 14:57:20|12889.97|12889.97|12888|12888|12889.97|12889.97|12888|12888|0
1650898660000|2022-04-25 14:57:40|12886.02|12886.02|12886.02|12886.02|12886.02|12886.02|12886.02|12886.02|0
1650898670000|2022-04-25 14:57:50|12884.82|12884.82|12884.82|12884.82|12884.82|12884.82|12884.82|12884.82|0
1650898680000|2022-04-25 14:58:00|12884.28|12884.28|12884.28|12884.28|12884.28|12884.28|12884.28|12884.28|0
1650898690000|2022-04-25 14:58:10|12883.6|12883.6|12883.6|12883.6|12883.6|12883.6|12883.6|12883.6|0
1650898710000|2022-04-25 14:58:30|12882.99|12882.99|12882.99|12882.99|12882.99|12882.99|12882.99|12882.99|0
1650898730000|2022-04-25 14:58:50|12884.2|12884.2|12884.2|12884.2|12884.2|12884.2|12884.2|12884.2|0
1650898740000|2022-04-25 14:59:00|12882.23|12882.23|12882.23|12882.23|12882.23|12882.23|12882.23|12882.23|0
1650898760000|2022-04-25 14:59:20|12881.69|12881.69|12879.08|12879.08|12881.69|12881.69|12878.54|12878.54|0
1650898770000|2022-04-25 14:59:30|12879.76|12879.76|12877.79|12877.79|12879.76|12879.76|12877.79|12877.79|0
1650898780000|2022-04-25 14:59:40|12879.76|12879.76|12884.4|12884.4|12884.4|12884.4|12879.76|12879.76|0
1650898800000|2022-04-25 15:00:00|12883.79|12883.79|12883.79|12883.79|12883.79|12883.79|12883.79|12883.79|0
1650898810000|2022-04-25 15:00:10|12884.33|12884.33|12886.99|12886.99|12886.99|12886.99|12884.33|12884.33|0
1650898840000|2022-04-25 15:00:40|12885.01|12885.01|12885.01|12885.01|12885.01|12885.01|12885.01|12885.01|0
1650898850000|2022-04-25 15:00:50|12885.42|12885.42|12885.01|12885.01|12885.42|12885.42|12885.01|12885.01|0
1650898880000|2022-04-25 15:01:20|12881.06|12881.06|12881.06|12881.06|12881.06|12881.06|12881.06|12881.06|0
1650898890000|2022-04-25 15:01:30|12881.75|12881.75|12881.75|12881.75|12881.75|12881.75|12881.75|12881.75|0
1650898920000|2022-04-25 15:02:00|12883.72|12883.72|12886.29|12886.29|12886.29|12886.29|12883.72|12883.72|0
1650898930000|2022-04-25 15:02:10|12885.61|12885.61|12885.61|12885.61|12885.61|12885.61|12885.61|12885.61|0
1650898960000|2022-04-25 15:02:40|12886.29|12886.29|12886.29|12886.29|12886.29|12886.29|12886.29|12886.29|0
1650898970000|2022-04-25 15:02:50|12888.27|12888.27|12888.27|12888.27|12888.27|12888.27|12888.27|12888.27|0
1650898980000|2022-04-25 15:03:00|12890.24|12890.24|12890.93|12890.93|12890.93|12890.93|12890.24|12890.24|0
1650899010000|2022-04-25 15:03:30|12888.95|12888.95|12888.95|12888.95|12888.95|12888.95|12888.95|12888.95|0
1650899030000|2022-04-25 15:03:50|12888.27|12888.27|12888.27|12888.27|12888.27|12888.27|12888.27|12888.27|0
1650899050000|2022-04-25 15:04:10|12887.59|12887.59|12886.9|12886.9|12887.59|12887.59|12886.9|12886.9|0
1650899090000|2022-04-25 15:04:50|12884.93|12884.93|12884.93|12884.93|12884.93|12884.93|12884.93|12884.93|0
1650899110000|2022-04-25 15:05:10|12883.56|12883.56|12884.27|12884.27|12885.53|12885.53|12883.56|12883.56|0
1650899120000|2022-04-25 15:05:20|12884.96|12884.96|12884.96|12884.96|12884.96|12884.96|12884.96|12884.96|0
1650899150000|2022-04-25 15:05:50|12882.98|12882.98|12882.98|12882.98|12882.98|12882.98|12882.98|12882.98|0
1650899160000|2022-04-25 15:06:00|12884.96|12884.96|12884.96|12884.96|12884.96|12884.96|12884.96|12884.96|0
1650899180000|2022-04-25 15:06:20|12886.93|12886.93|12889.39|12889.39|12889.39|12889.39|12886.93|12886.93|0
1650899200000|2022-04-25 15:06:40|12887.42|12887.42|12887.42|12887.42|12887.42|12887.42|12887.42|12887.42|0
1650899210000|2022-04-25 15:06:50|12885.44|12885.44|12885.44|12885.44|12885.44|12885.44|12885.44|12885.44|0
1650899220000|2022-04-25 15:07:00|12887.42|12887.42|12887.42|12887.42|12887.42|12887.42|12887.42|12887.42|0
1650899240000|2022-04-25 15:07:20|12886.82|12886.82|12886.82|12886.82|12886.82|12886.82|12886.82|12886.82|0
1650899250000|2022-04-25 15:07:30|12886.13|12886.13|12886.13|12886.13|12886.13|12886.13|12886.13|12886.13|0
1650899280000|2022-04-25 15:08:00|12890.68|12890.68|12886.74|12886.74|12891.22|12891.22|12886.74|12886.74|0
1650899300000|2022-04-25 15:08:20|12887.42|12887.42|12887.42|12887.42|12887.42|12887.42|12887.42|12887.42|0
1650899320000|2022-04-25 15:08:40|12886.74|12886.74|12886.74|12886.74|12886.74|12886.74|12886.74|12886.74|0
1650899330000|2022-04-25 15:08:50|12888.71|12888.71|12890.68|12890.68|12890.68|12890.68|12888.71|12888.71|0
1650899350000|2022-04-25 15:09:10|12888.71|12888.71|12888.71|12888.71|12888.71|12888.71|12888.71|12888.71|0
1650899360000|2022-04-25 15:09:20|12889.39|12889.39|12889.39|12889.39|12889.39|12889.39|12889.39|12889.39|0
1650899370000|2022-04-25 15:09:30|12891.37|12891.37|12892.05|12892.05|12892.05|12892.05|12891.37|12891.37|0
1650899380000|2022-04-25 15:09:40|12893.42|12893.42|12889.47|12889.47|12893.42|12893.42|12889.47|12889.47|0
1650899410000|2022-04-25 15:10:10|12891.52|12891.52|12890.15|12890.15|12891.52|12891.52|12890.15|12890.15|0
1650899420000|2022-04-25 15:10:20|12889.73|12889.73|12888.12|12888.12|12889.73|12889.73|12888.12|12888.12|0
1650899430000|2022-04-25 15:10:30|12888.54|12888.54|12888.54|12888.54|12888.54|12888.54|12888.54|12888.54|0
1650899440000|2022-04-25 15:10:40|12890.51|12890.51|12890.51|12890.51|12890.51|12890.51|12890.51|12890.51|0
1650899460000|2022-04-25 15:11:00|12889.83|12889.83|12890.51|12890.51|12890.51|12890.51|12889.83|12889.83|0
1650899490000|2022-04-25 15:11:30|12892.48|12892.48|12892.48|12892.48|12892.48|12892.48|12892.48|12892.48|0
1650899500000|2022-04-25 15:11:40|12891.8|12891.8|12891.8|12891.8|12891.8|12891.8|12891.8|12891.8|0
1650899510000|2022-04-25 15:11:50|12892.21|12892.21|12892.21|12892.21|12892.21|12892.21|12892.21|12892.21|0
1650899520000|2022-04-25 15:12:00|12892.63|12892.63|12892.63|12892.63|12892.63|12892.63|12892.63|12892.63|0
1650899530000|2022-04-25 15:12:10|12893.84|12893.84|12894.52|12894.52|12895.2|12895.2|12893.84|12893.84|0
1650899540000|2022-04-25 15:12:20|12896.49|12896.49|12894.52|12894.52|12896.49|12896.49|12894.52|12894.52|0
1650899550000|2022-04-25 15:12:30|12895.2|12895.2|12896.96|12896.96|12896.96|12896.96|12895.2|12895.2|0
1650899560000|2022-04-25 15:12:40|12902.88|12902.88|12908.2|12908.2|12908.2|12908.2|12902.88|12902.88|0
1650899570000|2022-04-25 15:12:50|12908.8|12908.8|12907.67|12907.67|12908.8|12908.8|12904.85|12904.85|0
1650899580000|2022-04-25 15:13:00|12908.09|12908.09|12908.51|12908.51|12908.51|12908.51|12908.09|12908.09|0
1650899590000|2022-04-25 15:13:10|12910.56|12910.56|12911.1|12911.1|12911.1|12911.1|12910.56|12910.56|0
1650899600000|2022-04-25 15:13:20|12912.46|12912.46|12912.46|12912.46|12912.46|12912.46|12912.46|12912.46|0
1650899610000|2022-04-25 15:13:30|12913.07|12913.07|12913.07|12913.07|12913.07|12913.07|12913.07|12913.07|0
1650899620000|2022-04-25 15:13:40|12911.01|12911.01|12911.01|12911.01|12911.01|12911.01|12911.01|12911.01|0
1650899630000|2022-04-25 15:13:50|12912.38|12912.38|12912.38|12912.38|12912.38|12912.38|12912.38|12912.38|0
1650899640000|2022-04-25 15:14:00|12910.41|12910.41|12909.87|12909.87|12910.41|12910.41|12909.87|12909.87|0
1650899650000|2022-04-25 15:14:10|12913.82|12913.82|12911.85|12911.85|12913.82|12913.82|12911.85|12911.85|0
1650899680000|2022-04-25 15:14:40|12912.26|12912.26|12912.26|12912.26|12912.26|12912.26|12912.26|12912.26|0
1650899690000|2022-04-25 15:14:50|12910.89|12910.89|12910.89|12910.89|12910.89|12910.89|12910.89|12910.89|0
1650899700000|2022-04-25 15:15:00|12912.26|12912.26|12911.72|12911.72|12912.26|12912.26|12911.72|12911.72|0
1650899720000|2022-04-25 15:15:20|12910.9|12910.9|12905.75|12905.75|12910.9|12910.9|12905.75|12905.75|0
1650899740000|2022-04-25 15:15:40|12905.06|12905.06|12905.75|12905.75|12905.75|12905.75|12905.06|12905.06|0
1650899750000|2022-04-25 15:15:50|12905.21|12905.21|12907.18|12907.18|12907.18|12907.18|12905.21|12905.21|0
1650899760000|2022-04-25 15:16:00|12903.23|12903.23|12905.21|12905.21|12905.21|12905.21|12903.23|12903.23|0
1650899770000|2022-04-25 15:16:10|12903.23|12903.23|12903.23|12903.23|12903.23|12903.23|12903.23|12903.23|0
1650899800000|2022-04-25 15:16:40|12909.16|12909.16|12909.16|12909.16|12909.16|12909.16|12909.16|12909.16|0
1650899820000|2022-04-25 15:17:00|12908.47|12908.47|12909.16|12909.16|12909.16|12909.16|12908.47|12908.47|0
1650899830000|2022-04-25 15:17:10|12905.21|12905.21|12909.16|12909.16|12909.16|12909.16|12905.21|12905.21|0
1650899850000|2022-04-25 15:17:30|12901.26|12901.26|12899.29|12899.29|12901.26|12901.26|12899.29|12899.29|0
1650899860000|2022-04-25 15:17:40|12899.82|12899.82|12901.8|12901.8|12901.8|12901.8|12899.82|12899.82|0
1650899900000|2022-04-25 15:18:20|12903.16|12903.16|12903.16|12903.16|12903.16|12903.16|12903.16|12903.16|0
1650899920000|2022-04-25 15:18:40|12901.19|12901.19|12901.19|12901.19|12901.19|12901.19|12901.19|12901.19|0
1650899930000|2022-04-25 15:18:50|12899.21|12899.21|12899.9|12899.9|12899.9|12899.9|12899.21|12899.21|0
1650899940000|2022-04-25 15:19:00|12899.21|12899.21|12899.21|12899.21|12899.21|12899.21|12899.21|12899.21|0
1650899960000|2022-04-25 15:19:20|12898.79|12898.79|12900.77|12900.77|12900.77|12900.77|12898.79|12898.79|0
1650899970000|2022-04-25 15:19:30|12902.74|12902.74|12904.72|12904.72|12904.72|12904.72|12902.74|12902.74|0
1650899990000|2022-04-25 15:19:50|12902.67|12902.67|12903.27|12903.27|12903.27|12903.27|12900.62|12900.62|0
1650900000000|2022-04-25 15:20:00|12902.59|12902.59|12904.56|12904.56|12904.56|12904.56|12900.62|12900.62|0
1650900010000|2022-04-25 15:20:10|12905.25|12905.25|12906.34|12906.34|12908.32|12908.32|12905.25|12905.25|0
1650900030000|2022-04-25 15:20:30|12906.75|12906.75|12906.75|12906.75|12906.75|12906.75|12906.75|12906.75|0
1650900050000|2022-04-25 15:20:50|12910.7|12910.7|12915.86|12915.86|12915.86|12915.86|12910.7|12910.7|0
1650900060000|2022-04-25 15:21:00|12909.93|12909.93|12910.47|12910.47|12910.47|12910.47|12909.93|12909.93|0
1650900080000|2022-04-25 15:21:20|12912.44|12912.44|12912.44|12912.44|12912.44|12912.44|12912.44|12912.44|0
1650900090000|2022-04-25 15:21:30|12910.47|12910.47|12910.47|12910.47|12910.47|12910.47|12910.47|12910.47|0
1650900100000|2022-04-25 15:21:40|12906.52|12906.52|12905.98|12905.98|12908.49|12908.49|12905.98|12905.98|0
1650900110000|2022-04-25 15:21:50|12907.96|12907.96|12907.96|12907.96|12907.96|12907.96|12907.96|12907.96|0
1650900120000|2022-04-25 15:22:00|12907.54|12907.54|12908.91|12908.91|12908.91|12908.91|12907.54|12907.54|0
1650900130000|2022-04-25 15:22:10|12909.44|12909.44|12909.44|12909.44|12909.44|12909.44|12909.44|12909.44|0
1650900140000|2022-04-25 15:22:20|12911.49|12911.49|12909.44|12909.44|12911.49|12911.49|12909.44|12909.44|0
1650900170000|2022-04-25 15:22:50|12911.42|12911.42|12911.42|12911.42|12911.42|12911.42|12911.42|12911.42|0
1650900180000|2022-04-25 15:23:00|12909.44|12909.44|12909.44|12909.44|12909.44|12909.44|12909.44|12909.44|0
1650900200000|2022-04-25 15:23:20|12908.76|12908.76|12907.69|12907.69|12908.76|12908.76|12907.69|12907.69|0
1650900230000|2022-04-25 15:23:50|12905.71|12905.71|12905.45|12905.45|12906.13|12906.13|12905.45|12905.45|0
1650900240000|2022-04-25 15:24:00|12904.76|12904.76|12904.76|12904.76|12904.76|12904.76|12904.76|12904.76|0
1650900250000|2022-04-25 15:24:10|12905.45|12905.45|12907.42|12907.42|12907.42|12907.42|12905.45|12905.45|0
1650900270000|2022-04-25 15:24:30|12908.11|12908.11|12908.11|12908.11|12908.11|12908.11|12908.11|12908.11|0
1650900290000|2022-04-25 15:24:50|12908.71|12908.71|12908.71|12908.71|12908.71|12908.71|12908.71|12908.71|0
1650900310000|2022-04-25 15:25:10|12907.64|12907.64|12907.64|12907.64|12907.64|12907.64|12907.64|12907.64|0
1650900330000|2022-04-25 15:25:30|12905.66|12905.66|12907.75|12907.75|12907.75|12907.75|12905.24|12905.24|0
1650900340000|2022-04-25 15:25:40|12907.07|12907.07|12907.34|12907.34|12908.44|12908.44|12907.07|12907.07|0
1650900360000|2022-04-25 15:26:00|12907.94|12907.94|12907.94|12907.94|12907.94|12907.94|12907.94|12907.94|0
1650900370000|2022-04-25 15:26:10|12908.63|12908.63|12907.94|12907.94|12908.63|12908.63|12907.94|12907.94|0
1650900380000|2022-04-25 15:26:20|12909.31|12909.31|12909.31|12909.31|12909.31|12909.31|12909.31|12909.31|0
1650900400000|2022-04-25 15:26:40|12907.34|12907.34|12907.34|12907.34|12907.34|12907.34|12907.34|12907.34|0
1650900410000|2022-04-25 15:26:50|12908.6|12908.6|12910.99|12910.99|12910.99|12910.99|12908.6|12908.6|0
1650900420000|2022-04-25 15:27:00|12911.81|12911.81|12910.59|12910.59|12911.81|12911.81|12910.59|12910.59|0
1650900450000|2022-04-25 15:27:30|12906.64|12906.64|12904.59|12904.59|12907.33|12907.33|12904.59|12904.59|0
1650900460000|2022-04-25 15:27:40|12905.13|12905.13|12904.53|12904.53|12905.13|12905.13|12904.53|12904.53|0
1650900500000|2022-04-25 15:28:20|12903.27|12903.27|12900.05|12900.05|12903.27|12903.27|12900.05|12900.05|0
1650900510000|2022-04-25 15:28:30|12899.45|12899.45|12895.35|12895.35|12899.45|12899.45|12895.35|12895.35|0
1650900520000|2022-04-25 15:28:40|12891.4|12891.4|12891.4|12891.4|12891.4|12891.4|12891.4|12891.4|0
1650900540000|2022-04-25 15:29:00|12892.08|12892.08|12895.81|12895.81|12896.49|12896.49|12892.08|12892.08|0
1650900550000|2022-04-25 15:29:10|12895.13|12895.13|12895.13|12895.13|12895.13|12895.13|12895.13|12895.13|0
1650900560000|2022-04-25 15:29:20|12893.52|12893.52|12893.52|12893.52|12893.52|12893.52|12893.52|12893.52|0
1650900570000|2022-04-25 15:29:30|12889.57|12889.57|12887.94|12887.94|12889.57|12889.57|12887.52|12887.52|0
1650900580000|2022-04-25 15:29:40|12886.13|12886.13|12887.76|12887.76|12889.12|12889.12|12884.35|12884.35|0
1650900590000|2022-04-25 15:29:50|12887.07|12887.07|12891.71|12891.71|12891.71|12891.71|12887.07|12887.07|0
1650957300000|2022-04-26 07:15:00|12813.43|12813.43|12807.71|12807.71|12813.43|12813.43|12804.37|12804.37|0
1650957310000|2022-04-26 07:15:10|12806.03|12806.03|12806.87|12806.87|12806.87|12806.87|12806.03|12806.03|0
1650957320000|2022-04-26 07:15:20|12800.94|12800.94|12800.94|12800.94|12800.94|12800.94|12800.94|12800.94|0
1650957330000|2022-04-26 07:15:30|12797.52|12797.52|12796.16|12796.16|12797.52|12797.52|12793.42|12793.42|0
1650957360000|2022-04-26 07:16:00|12798.13|12798.13|12800.11|12800.11|12800.11|12800.11|12798.13|12798.13|0
1650957370000|2022-04-26 07:16:10|12804.06|12804.06|12804.66|12804.66|12804.66|12804.66|12798.13|12798.13|0
1650957380000|2022-04-26 07:16:20|12806.71|12806.71|12806.71|12806.71|12806.71|12806.71|12806.71|12806.71|0
1650957400000|2022-04-26 07:16:40|12808.68|12808.68|12812.63|12812.63|12812.63|12812.63|12808.68|12808.68|0
1650957410000|2022-04-26 07:16:50|12814.61|12814.61|12814.61|12814.61|12814.61|12814.61|12814.61|12814.61|0
1650957420000|2022-04-26 07:17:00|12818.56|12818.56|12814.61|12814.61|12818.56|12818.56|12814.61|12814.61|0
1650957430000|2022-04-26 07:17:10|12806.71|12806.71|12804.66|12804.66|12806.71|12806.71|12804.66|12804.66|0
1650957450000|2022-04-26 07:17:30|12810.58|12810.58|12809.21|12809.21|12810.58|12810.58|12809.21|12809.21|0
1650957470000|2022-04-26 07:17:50|12811.19|12811.19|12811.19|12811.19|12811.19|12811.19|12811.19|12811.19|0
1650957480000|2022-04-26 07:18:00|12809.58|12809.58|12806.24|12806.24|12809.58|12809.58|12806.24|12806.24|0
1650957490000|2022-04-26 07:18:10|12807.61|12807.61|12807.61|12807.61|12807.61|12807.61|12807.61|12807.61|0
1650957500000|2022-04-26 07:18:20|12811.55|12811.55|12811.55|12811.55|12811.55|12811.55|12811.55|12811.55|0
1650957520000|2022-04-26 07:18:40|12803.66|12803.66|12803.66|12803.66|12803.66|12803.66|12803.66|12803.66|0
1650957540000|2022-04-26 07:19:00|12802.97|12802.97|12802.97|12802.97|12802.97|12802.97|12802.97|12802.97|0
1650957550000|2022-04-26 07:19:10|12808.9|12808.9|12808.9|12808.9|12808.9|12808.9|12808.9|12808.9|0
1650957560000|2022-04-26 07:19:20|12812.85|12812.85|12812.85|12812.85|12812.85|12812.85|12812.85|12812.85|0
1650957570000|2022-04-26 07:19:30|12812.16|12812.16|12804.26|12804.26|12812.16|12812.16|12804.26|12804.26|0
1650957580000|2022-04-26 07:19:40|12810.19|12810.19|12808.9|12808.9|12810.87|12810.87|12808.9|12808.9|0
1650957590000|2022-04-26 07:19:50|12804.95|12804.95|12802.97|12802.97|12804.95|12804.95|12802.97|12802.97|0
1650957600000|2022-04-26 07:20:00|12808.9|12808.9|12814.41|12814.41|12814.82|12814.82|12808.9|12808.9|0
1650957620000|2022-04-26 07:20:20|12813.15|12813.15|12813.15|12813.15|12813.15|12813.15|12813.15|12813.15|0
1650957630000|2022-04-26 07:20:30|12807.22|12807.22|12806.47|12806.47|12811.93|12811.93|12804.5|12804.5|0
1650957640000|2022-04-26 07:20:40|12808.52|12808.52|12809.2|12809.2|12809.2|12809.2|12808.52|12808.52|0
1650957650000|2022-04-26 07:20:50|12811.25|12811.25|12811.94|12811.94|12811.94|12811.94|12811.25|12811.25|0
1650957660000|2022-04-26 07:21:00|12817.86|12817.86|12817.86|12817.86|12817.86|12817.86|12817.86|12817.86|0
1650957670000|2022-04-26 07:21:10|12818.7|12818.7|12818.7|12818.7|12818.7|12818.7|12818.7|12818.7|0
1650957680000|2022-04-26 07:21:20|12820.68|12820.68|12822.65|12822.65|12822.65|12822.65|12820.68|12820.68|0
1650957690000|2022-04-26 07:21:30|12826.07|12826.07|12826.07|12826.07|12826.07|12826.07|12826.07|12826.07|0
1650957700000|2022-04-26 07:21:40|12826.75|12826.75|12826.07|12826.07|12826.75|12826.75|12826.07|12826.07|0
1650957710000|2022-04-26 07:21:50|12833.97|12833.97|12833.97|12833.97|12833.97|12833.97|12833.97|12833.97|0
1650957730000|2022-04-26 07:22:10|12835.33|12835.33|12834.65|12834.65|12835.33|12835.33|12834.65|12834.65|0
1650957740000|2022-04-26 07:22:20|12830.7|12830.7|12826.6|12826.6|12830.7|12830.7|12826.6|12826.6|0
1650957750000|2022-04-26 07:22:30|12825.23|12825.23|12824.55|12824.55|12825.23|12825.23|12824.55|12824.55|0
1650957780000|2022-04-26 07:23:00|12822.58|12822.58|12826.52|12826.52|12826.52|12826.52|12822.58|12822.58|0
1650957800000|2022-04-26 07:23:20|12827.89|12827.89|12827.89|12827.89|12827.89|12827.89|12827.89|12827.89|0
1650957820000|2022-04-26 07:23:40|12827.21|12827.21|12825.23|12825.23|12827.21|12827.21|12825.23|12825.23|0
1650957840000|2022-04-26 07:24:00|12823.18|12823.18|12822.5|12822.5|12823.18|12823.18|12822.5|12822.5|0
1650957850000|2022-04-26 07:24:10|12821.27|12821.27|12813.64|12813.64|12821.54|12821.54|12813.64|12813.64|0
1650957870000|2022-04-26 07:24:30|12812.96|12812.96|12812.96|12812.96|12812.96|12812.96|12812.96|12812.96|0
1650957880000|2022-04-26 07:24:40|12812.36|12812.36|12812.78|12812.78|12812.78|12812.78|12812.36|12812.36|0
1650957900000|2022-04-26 07:25:00|12812.36|12812.36|12812.36|12812.36|12812.36|12812.36|12812.36|12812.36|0
1650957910000|2022-04-26 07:25:10|12816.3|12816.3|12818.36|12818.36|12818.36|12818.36|12816.3|12816.3|0
1650957920000|2022-04-26 07:25:20|12819.59|12819.59|12819.59|12819.59|12819.59|12819.59|12819.59|12819.59|0
1650957930000|2022-04-26 07:25:30|12821.56|12821.56|12821.56|12821.56|12821.56|12821.56|12821.56|12821.56|0
1650957940000|2022-04-26 07:25:40|12820.3|12820.3|12820.3|12820.3|12820.3|12820.3|12820.3|12820.3|0
1650957950000|2022-04-26 07:25:50|12818.93|12818.93|12814.98|12814.98|12818.93|12818.93|12814.98|12814.98|0
1650957970000|2022-04-26 07:26:10|12820.91|12820.91|12822.88|12822.88|12822.88|12822.88|12820.91|12820.91|0
1650958020000|2022-04-26 07:27:00|12826.07|12826.07|12826.07|12826.07|12826.07|12826.07|12826.07|12826.07|0
1650958030000|2022-04-26 07:27:10|12822.12|12822.12|12822.12|12822.12|12822.12|12822.12|12822.12|12822.12|0
1650958040000|2022-04-26 07:27:20|12821.05|12821.05|12823.73|12823.73|12824.41|12824.41|12821.05|12821.05|0
1650958050000|2022-04-26 07:27:30|12823.05|12823.05|12823.05|12823.05|12823.05|12823.05|12823.05|12823.05|0
1650958060000|2022-04-26 07:27:40|12823.73|12823.73|12822.44|12822.44|12823.73|12823.73|12819.78|12819.78|0
1650958070000|2022-04-26 07:27:50|12823.81|12823.81|12823.81|12823.81|12823.81|12823.81|12823.81|12823.81|0
1650958080000|2022-04-26 07:28:00|12823.12|12823.12|12823.12|12823.12|12823.12|12823.12|12823.12|12823.12|0
1650958120000|2022-04-26 07:28:40|12823.96|12823.96|12822.67|12822.67|12825.33|12825.33|12822.67|12822.67|0
1650958130000|2022-04-26 07:28:50|12818.72|12818.72|12823.09|12823.09|12823.09|12823.09|12817.88|12817.88|0
1650958150000|2022-04-26 07:29:10|12825.83|12825.83|12823.85|12823.85|12829.78|12829.78|12823.85|12823.85|0
1650958170000|2022-04-26 07:29:30|12829.78|12829.78|12829.78|12829.78|12829.78|12829.78|12829.78|12829.78|0
1650958200000|2022-04-26 07:30:00|12831.83|12831.83|12827.88|12827.88|12831.83|12831.83|12827.88|12827.88|0
1650958250000|2022-04-26 07:30:50|12833.8|12833.8|12833.8|12833.8|12833.8|12833.8|12833.8|12833.8|0
1650958270000|2022-04-26 07:31:10|12827.88|12827.88|12827.88|12827.88|12827.88|12827.88|12827.88|12827.88|0
1650958280000|2022-04-26 07:31:20|12831.3|12831.3|12831.3|12831.3|12831.3|12831.3|12831.3|12831.3|0
1650958290000|2022-04-26 07:31:30|12830.09|12830.09|12828.12|12828.12|12830.09|12830.09|12826.75|12826.75|0
1650958320000|2022-04-26 07:32:00|12827.43|12827.43|12827.43|12827.43|12827.43|12827.43|12827.43|12827.43|0
1650958350000|2022-04-26 07:32:30|12821.51|12821.51|12821.51|12821.51|12821.51|12821.51|12819.54|12819.54|0
1650958360000|2022-04-26 07:32:40|12817.56|12817.56|12821.51|12821.51|12821.51|12821.51|12817.56|12817.56|0
1650958380000|2022-04-26 07:33:00|12823.48|12823.48|12823.48|12823.48|12823.48|12823.48|12823.48|12823.48|0
1650958400000|2022-04-26 07:33:20|12823.89|12823.89|12823.89|12823.89|12823.89|12823.89|12823.89|12823.89|0
1650958410000|2022-04-26 07:33:30|12829.82|12829.82|12835.74|12835.74|12835.74|12835.74|12829.82|12829.82|0
1650958430000|2022-04-26 07:33:50|12833.77|12833.77|12833.77|12833.77|12833.77|12833.77|12833.77|12833.77|0
1650958440000|2022-04-26 07:34:00|12831.67|12831.67|12833.72|12833.72|12833.72|12833.72|12831.67|12831.67|0
1650958450000|2022-04-26 07:34:10|12834.32|12834.32|12834.32|12834.32|12834.32|12834.32|12834.32|12834.32|0
1650958470000|2022-04-26 07:34:30|12828.4|12828.4|12830.37|12830.37|12830.37|12830.37|12826.42|12826.42|0
1650958500000|2022-04-26 07:35:00|12828.4|12828.4|12828.4|12828.4|12828.4|12828.4|12828.4|12828.4|0
1650958510000|2022-04-26 07:35:10|12829|12829|12829|12829|12829|12829|12829|12829|0
1650958520000|2022-04-26 07:35:20|12827.02|12827.02|12823.24|12823.24|12827.02|12827.02|12823.24|12823.24|0
1650958530000|2022-04-26 07:35:30|12821.27|12821.27|12821.27|12821.27|12821.27|12821.27|12821.27|12821.27|0
1650958560000|2022-04-26 07:36:00|12819.29|12819.29|12819.29|12819.29|12819.29|12819.29|12819.29|12819.29|0
1650958570000|2022-04-26 07:36:10|12817.32|12817.32|12815.51|12815.51|12817.32|12817.32|12815.51|12815.51|0
1650958580000|2022-04-26 07:36:20|12814.83|12814.83|12815.51|12815.51|12815.51|12815.51|12814.83|12814.83|0
1650958600000|2022-04-26 07:36:40|12815.1|12815.1|12815.1|12815.1|12815.1|12815.1|12815.1|12815.1|0
1650958610000|2022-04-26 07:36:50|12816.47|12816.47|12818.52|12818.52|12818.52|12818.52|12816.47|12816.47|0
1650958620000|2022-04-26 07:37:00|12817.83|12817.83|12817.83|12817.83|12817.83|12817.83|12817.83|12817.83|0
1650958630000|2022-04-26 07:37:10|12817.15|12817.15|12817.15|12817.15|12817.15|12817.15|12817.15|12817.15|0
1650958640000|2022-04-26 07:37:20|12818.52|12818.52|12818.52|12818.52|12818.52|12818.52|12818.52|12818.52|0
1650958670000|2022-04-26 07:37:50|12808.65|12808.65|12808.65|12808.65|12808.65|12808.65|12808.65|12808.65|0
1650958680000|2022-04-26 07:38:00|12807.96|12807.96|12805.99|12805.99|12807.96|12807.96|12805.99|12805.99|0
1650958690000|2022-04-26 07:38:10|12804.78|12804.78|12804.78|12804.78|12804.78|12804.78|12804.78|12804.78|0
1650958700000|2022-04-26 07:38:20|12802.81|12802.81|12800.83|12800.83|12802.81|12802.81|12800.83|12800.83|0
1650958720000|2022-04-26 07:38:40|12801.67|12801.67|12801.67|12801.67|12801.67|12801.67|12801.67|12801.67|0
1650958760000|2022-04-26 07:39:20|12802.36|12802.36|12802.36|12802.36|12802.36|12802.36|12802.36|12802.36|0
1650958790000|2022-04-26 07:39:50|12803.72|12803.72|12796.51|12796.51|12804.41|12804.41|12796.51|12796.51|0
1650958800000|2022-04-26 07:40:00|12798.48|12798.48|12798.48|12798.48|12798.48|12798.48|12798.48|12798.48|0
1650958810000|2022-04-26 07:40:10|12797.12|12797.12|12797.12|12797.12|12797.12|12797.12|12797.12|12797.12|0
1650958830000|2022-04-26 07:40:30|12795.14|12795.14|12795.42|12795.42|12796.79|12796.79|12795.14|12795.14|0
1650958840000|2022-04-26 07:40:40|12795.84|12795.84|12795.84|12795.84|12795.84|12795.84|12795.84|12795.84|0
1650958850000|2022-04-26 07:40:50|12793.86|12793.86|12793.86|12793.86|12793.86|12793.86|12789.92|12789.92|0
1650958870000|2022-04-26 07:41:10|12795.23|12795.23|12799.18|12799.18|12799.18|12799.18|12795.23|12795.23|0
1650958880000|2022-04-26 07:41:20|12801.15|12801.15|12803.13|12803.13|12803.13|12803.13|12801.15|12801.15|0
1650958900000|2022-04-26 07:41:40|12805.1|12805.1|12805.1|12805.1|12805.1|12805.1|12805.1|12805.1|0
1650958930000|2022-04-26 07:42:10|12807.08|12807.08|12806.67|12806.67|12807.08|12807.08|12806.67|12806.67|0
1650958950000|2022-04-26 07:42:30|12804.69|12804.69|12803.33|12803.33|12804.69|12804.69|12803.33|12803.33|0
1650958960000|2022-04-26 07:42:40|12811.22|12811.22|12810.54|12810.54|12811.22|12811.22|12810.54|12810.54|0
1650958990000|2022-04-26 07:43:10|12814.49|12814.49|12820.76|12820.76|12820.76|12820.76|12814.49|12814.49|0
1650959020000|2022-04-26 07:43:40|12821.44|12821.44|12821.44|12821.44|12821.44|12821.44|12821.44|12821.44|0
1650959040000|2022-04-26 07:44:00|12822.26|12822.26|12836.79|12836.79|12836.79|12836.79|12822.26|12822.26|0
1650959060000|2022-04-26 07:44:20|12838.77|12838.77|12838.77|12838.77|12838.77|12838.77|12838.77|12838.77|0
1650959070000|2022-04-26 07:44:30|12839.61|12839.61|12839.61|12839.61|12839.61|12839.61|12839.61|12839.61|0
1650959080000|2022-04-26 07:44:40|12841.58|12841.58|12841.58|12841.58|12841.58|12841.58|12841.58|12841.58|0
1650959120000|2022-04-26 07:45:20|12835.66|12835.66|12843.56|12843.56|12843.56|12843.56|12835.66|12835.66|0
1650959140000|2022-04-26 07:45:40|12845.53|12845.53|12845.53|12845.53|12845.53|12845.53|12845.53|12845.53|0
1650959160000|2022-04-26 07:46:00|12847.5|12847.5|12847.5|12847.5|12847.5|12847.5|12847.5|12847.5|0
1650959170000|2022-04-26 07:46:10|12853.43|12853.43|12853.43|12853.43|12853.43|12853.43|12853.43|12853.43|0
1650959200000|2022-04-26 07:46:40|12854.79|12854.79|12856.85|12856.85|12856.85|12856.85|12854.79|12854.79|0
1650959210000|2022-04-26 07:46:50|12856.16|12856.16|12845|12845|12856.85|12856.85|12841.05|12841.05|0
1650959220000|2022-04-26 07:47:00|12843.63|12843.63|12845.61|12845.61|12845.61|12845.61|12843.63|12843.63|0
1650959230000|2022-04-26 07:47:10|12846.43|12846.43|12846.43|12846.43|12846.43|12846.43|12846.43|12846.43|0
1650959240000|2022-04-26 07:47:20|12847.11|12847.11|12847.11|12847.11|12847.11|12847.11|12847.11|12847.11|0
1650959260000|2022-04-26 07:47:40|12845.06|12845.06|12845.06|12845.06|12845.06|12845.06|12845.06|12845.06|0
1650959270000|2022-04-26 07:47:50|12844.38|12844.38|12844.38|12844.38|12844.38|12844.38|12844.38|12844.38|0
1650959300000|2022-04-26 07:48:20|12836.48|12836.48|12836.48|12836.48|12836.48|12836.48|12836.48|12836.48|0
1650959310000|2022-04-26 07:48:30|12834.5|12834.5|12834.5|12834.5|12834.5|12834.5|12834.5|12834.5|0
1650959320000|2022-04-26 07:48:40|12836.48|12836.48|12836.48|12836.48|12836.48|12836.48|12836.48|12836.48|0
1650959340000|2022-04-26 07:49:00|12844.38|12844.38|12844.38|12844.38|12844.38|12844.38|12844.38|12844.38|0
1650959360000|2022-04-26 07:49:20|12846.35|12846.35|12846.35|12846.35|12846.35|12846.35|12846.35|12846.35|0
1650959370000|2022-04-26 07:49:30|12845.67|12845.67|12845.67|12845.67|12845.67|12845.67|12845.67|12845.67|0
1650959380000|2022-04-26 07:49:40|12846.35|12846.35|12846.35|12846.35|12846.35|12846.35|12846.35|12846.35|0
1650959390000|2022-04-26 07:49:50|12838.45|12838.45|12838.45|12838.45|12838.45|12838.45|12838.45|12838.45|0
1650959400000|2022-04-26 07:50:00|12840.43|12840.43|12843.09|12843.09|12843.09|12843.09|12840.43|12840.43|0
1650959410000|2022-04-26 07:50:10|12847.03|12847.03|12846.27|12846.27|12847.03|12847.03|12845.06|12845.06|0
1650959420000|2022-04-26 07:50:20|12848.32|12848.32|12848.32|12848.32|12848.32|12848.32|12848.32|12848.32|0
1650959440000|2022-04-26 07:50:40|12840.42|12840.42|12842.33|12842.33|12843.15|12843.15|12840.42|12840.42|0
1650959470000|2022-04-26 07:51:10|12839.6|12839.6|12839.6|12839.6|12839.6|12839.6|12839.6|12839.6|0
1650959500000|2022-04-26 07:51:40|12841.57|12841.57|12849.47|12849.47|12849.47|12849.47|12841.57|12841.57|0
1650959510000|2022-04-26 07:51:50|12839.6|12839.6|12841.15|12841.15|12841.57|12841.57|12839.6|12839.6|0
1650959530000|2022-04-26 07:52:10|12840.47|12840.47|12837.04|12837.04|12840.47|12840.47|12835.68|12835.68|0
1650959560000|2022-04-26 07:52:40|12839.02|12839.02|12839.02|12839.02|12839.02|12839.02|12839.02|12839.02|0
1650959580000|2022-04-26 07:53:00|12841.07|12841.07|12841.61|12841.61|12841.61|12841.61|12841.07|12841.07|0
1650959590000|2022-04-26 07:53:10|12842.29|12842.29|12841.61|12841.61|12842.29|12842.29|12841.61|12841.61|0
1650959620000|2022-04-26 07:53:40|12847.53|12847.53|12847.53|12847.53|12847.53|12847.53|12847.53|12847.53|0
1650959630000|2022-04-26 07:53:50|12846.16|12846.16|12845.48|12845.48|12846.16|12846.16|12845.48|12845.48|0
1650959660000|2022-04-26 07:54:20|12841.53|12841.53|12841.39|12841.39|12841.53|12841.53|12840.71|12840.71|0
1650959670000|2022-04-26 07:54:30|12840.55|12840.55|12840.55|12840.55|12840.55|12840.55|12840.55|12840.55|0
1650959680000|2022-04-26 07:54:40|12844.5|12844.5|12844.5|12844.5|12844.5|12844.5|12844.5|12844.5|0
1650959690000|2022-04-26 07:54:50|12840.55|12840.55|12842.53|12842.53|12842.53|12842.53|12840.55|12840.55|0
1650959700000|2022-04-26 07:55:00|12843.89|12843.89|12843.47|12843.47|12843.89|12843.89|12843.47|12843.47|0
1650959710000|2022-04-26 07:55:10|12845.45|12845.45|12845.45|12845.45|12845.45|12845.45|12845.45|12845.45|0
1650959720000|2022-04-26 07:55:20|12849.4|12849.4|12843.47|12843.47|12849.4|12849.4|12843.47|12843.47|0
1650959750000|2022-04-26 07:55:50|12841.5|12841.5|12841.5|12841.5|12841.5|12841.5|12841.5|12841.5|0
1650959770000|2022-04-26 07:56:10|12837.55|12837.55|12836.95|12836.95|12837.55|12837.55|12835.57|12835.57|0
1650959810000|2022-04-26 07:56:50|12835.3|12835.3|12835.3|12835.3|12835.3|12835.3|12835.3|12835.3|0
1650959820000|2022-04-26 07:57:00|12837.28|12837.28|12840.76|12840.76|12843.2|12843.2|12837.28|12837.28|0
1650959830000|2022-04-26 07:57:10|12840.08|12840.08|12839.4|12839.4|12840.08|12840.08|12839.4|12839.4|0
1650959850000|2022-04-26 07:57:30|12837.42|12837.42|12836.16|12836.16|12837.42|12837.42|12836.16|12836.16|0
1650959870000|2022-04-26 07:57:50|12835.62|12835.62|12834.55|12834.55|12835.62|12835.62|12834.55|12834.55|0
1650959880000|2022-04-26 07:58:00|12836.53|12836.53|12836.53|12836.53|12836.53|12836.53|12836.53|12836.53|0
1650959890000|2022-04-26 07:58:10|12832.58|12832.58|12828.47|12828.47|12832.58|12832.58|12828.47|12828.47|0
1650959910000|2022-04-26 07:58:30|12832.42|12832.42|12832.42|12832.42|12832.42|12832.42|12832.42|12832.42|0
1650959930000|2022-04-26 07:58:50|12838.35|12838.35|12838.35|12838.35|12838.35|12838.35|12838.35|12838.35|0
1650959940000|2022-04-26 07:59:00|12836.37|12836.37|12836.37|12836.37|12836.37|12836.37|12836.37|12836.37|0
1650959970000|2022-04-26 07:59:30|12834.4|12834.4|12834.4|12834.4|12834.4|12834.4|12834.4|12834.4|0
1650959990000|2022-04-26 07:59:50|12832.42|12832.42|12830.37|12830.37|12832.42|12832.42|12830.37|12830.37|0
1650960000000|2022-04-26 08:00:00|12832.35|12832.35|12834.32|12834.32|12834.32|12834.32|12832.35|12832.35|0
1650960020000|2022-04-26 08:00:20|12832.35|12832.35|12833.03|12833.03|12833.03|12833.03|12832.35|12832.35|0
1650960050000|2022-04-26 08:00:50|12836.98|12836.98|12836.98|12836.98|12836.98|12836.98|12836.98|12836.98|0
1650960110000|2022-04-26 08:01:50|12839.03|12839.03|12838.95|12838.95|12839.64|12839.64|12838.95|12838.95|0
1650960120000|2022-04-26 08:02:00|12840.93|12840.93|12843.31|12843.31|12843.31|12843.31|12840.93|12840.93|0
1650960170000|2022-04-26 08:02:50|12844|12844|12851.9|12851.9|12851.9|12851.9|12844|12844|0
1650960180000|2022-04-26 08:03:00|12853.87|12853.87|12853.87|12853.87|12853.87|12853.87|12853.87|12853.87|0
1650960200000|2022-04-26 08:03:20|12852.5|12852.5|12847.87|12847.87|12852.5|12852.5|12847.87|12847.87|0
1650960210000|2022-04-26 08:03:30|12851.82|12851.82|12851.82|12851.82|12851.82|12851.82|12851.82|12851.82|0
1650960220000|2022-04-26 08:03:40|12849.84|12849.84|12848.77|12848.77|12849.84|12849.84|12848.77|12848.77|0
1650960230000|2022-04-26 08:03:50|12846.72|12846.72|12850.67|12850.67|12850.67|12850.67|12846.72|12846.72|0
1650960240000|2022-04-26 08:04:00|12849.85|12849.85|12849.85|12849.85|12849.85|12849.85|12849.85|12849.85|0
1650960250000|2022-04-26 08:04:10|12849.17|12849.17|12849.17|12849.17|12849.17|12849.17|12849.17|12849.17|0
1650960270000|2022-04-26 08:04:30|12847.48|12847.48|12837.61|12837.61|12847.48|12847.48|12837.61|12837.61|0
1650960280000|2022-04-26 08:04:40|12836.24|12836.24|12827.31|12827.31|12836.24|12836.24|12827.31|12827.31|0
1650960290000|2022-04-26 08:04:50|12826.89|12826.89|12825.68|12825.68|12826.89|12826.89|12825.68|12825.68|0
1650960300000|2022-04-26 08:05:00|12825.26|12825.26|12823.65|12823.65|12825.26|12825.26|12823.65|12823.65|0
1650960310000|2022-04-26 08:05:10|12821.68|12821.68|12821.68|12821.68|12821.68|12821.68|12821.68|12821.68|0
1650960320000|2022-04-26 08:05:20|12823.65|12823.65|12823.65|12823.65|12823.65|12823.65|12823.65|12823.65|0
1650960370000|2022-04-26 08:06:10|12822.97|12822.97|12822.97|12822.97|12822.97|12822.97|12822.97|12822.97|0
1650960380000|2022-04-26 08:06:20|12822.29|12822.29|12822.29|12822.29|12822.29|12822.29|12822.29|12822.29|0
1650960390000|2022-04-26 08:06:30|12821.03|12821.03|12820.49|12820.49|12821.03|12821.03|12820.49|12820.49|0
1650960400000|2022-04-26 08:06:40|12819.81|12819.81|12815.86|12815.86|12819.81|12819.81|12815.86|12815.86|0
1650960410000|2022-04-26 08:06:50|12819.81|12819.81|12819.81|12819.81|12819.81|12819.81|12819.81|12819.81|0
1650960420000|2022-04-26 08:07:00|12823.75|12823.75|12823.75|12823.75|12823.75|12823.75|12823.75|12823.75|0
1650960440000|2022-04-26 08:07:20|12822.93|12822.93|12822.93|12822.93|12822.93|12822.93|12822.93|12822.93|0
1650960450000|2022-04-26 08:07:30|12823.62|12823.62|12822.93|12822.93|12823.62|12823.62|12822.93|12822.93|0
1650960470000|2022-04-26 08:07:50|12823.62|12823.62|12826.27|12826.27|12826.27|12826.27|12823.62|12823.62|0
1650960480000|2022-04-26 08:08:00|12826.96|12826.96|12826.96|12826.96|12826.96|12826.96|12826.96|12826.96|0
1650960490000|2022-04-26 08:08:10|12828.93|12828.93|12828.93|12828.93|12828.93|12828.93|12828.93|12828.93|0
1650960500000|2022-04-26 08:08:20|12826.96|12826.96|12826.96|12826.96|12826.96|12826.96|12826.96|12826.96|0
1650960510000|2022-04-26 08:08:30|12827.64|12827.64|12826.96|12826.96|12827.64|12827.64|12826.96|12826.96|0
1650960520000|2022-04-26 08:08:40|12825.59|12825.59|12825.59|12825.59|12825.59|12825.59|12825.59|12825.59|0
1650960550000|2022-04-26 08:09:10|12820.96|12820.96|12820.96|12820.96|12820.96|12820.96|12820.96|12820.96|0
1650960600000|2022-04-26 08:10:00|12824.91|12824.91|12824.91|12824.91|12824.91|12824.91|12824.91|12824.91|0
1650960640000|2022-04-26 08:10:40|12825.59|12825.59|12825.59|12825.59|12825.59|12825.59|12825.59|12825.59|0
1650960700000|2022-04-26 08:11:40|12821.64|12821.64|12821.64|12821.64|12821.64|12821.64|12821.64|12821.64|0
1650960710000|2022-04-26 08:11:50|12825.59|12825.59|12825.59|12825.59|12825.59|12825.59|12825.59|12825.59|0
1650960720000|2022-04-26 08:12:00|12826.27|12826.27|12821.25|12821.25|12826.27|12826.27|12821.25|12821.25|0
1650960730000|2022-04-26 08:12:10|12820.05|12820.05|12819.51|12819.51|12820.05|12820.05|12819.51|12819.51|0
1650960740000|2022-04-26 08:12:20|12821.49|12821.49|12815.33|12815.33|12821.49|12821.49|12814.65|12814.65|0
1650960750000|2022-04-26 08:12:30|12816.02|12816.02|12818.07|12818.07|12818.07|12818.07|12816.02|12816.02|0
1650960760000|2022-04-26 08:12:40|12818.75|12818.75|12817.07|12817.07|12818.75|12818.75|12817.07|12817.07|0
1650960780000|2022-04-26 08:13:00|12816.25|12816.25|12812.3|12812.3|12816.25|12816.25|12808.35|12808.35|0
1650960800000|2022-04-26 08:13:20|12818.22|12818.22|12818.22|12818.22|12818.22|12818.22|12818.22|12818.22|0
1650960810000|2022-04-26 08:13:30|12816.25|12816.25|12804.63|12804.63|12816.25|12816.25|12804.63|12804.63|0
1650960820000|2022-04-26 08:13:40|12805.23|12805.23|12805.23|12805.23|12805.23|12805.23|12805.23|12805.23|0
1650960830000|2022-04-26 08:13:50|12811.15|12811.15|12813.66|12813.66|12813.66|12813.66|12811.15|12811.15|0
1650960850000|2022-04-26 08:14:10|12813.25|12813.25|12813.25|12813.25|12813.25|12813.25|12813.25|12813.25|0
1650960860000|2022-04-26 08:14:20|12812.65|12812.65|12814.62|12814.62|12814.62|12814.62|12812.65|12812.65|0
1650960870000|2022-04-26 08:14:30|12815.03|12815.03|12818.45|12818.45|12818.45|12818.45|12815.03|12815.03|0
1650960880000|2022-04-26 08:14:40|12817.09|12817.09|12821.03|12821.03|12821.03|12821.03|12817.09|12817.09|0
1650960900000|2022-04-26 08:15:00|12821.72|12821.72|12821.72|12821.72|12821.72|12821.72|12821.72|12821.72|0
1650960930000|2022-04-26 08:15:30|12817.77|12817.77|12817.77|12817.77|12817.77|12817.77|12817.77|12817.77|0
1650960940000|2022-04-26 08:15:40|12816.4|12816.4|12812.45|12812.45|12816.4|12816.4|12810.48|12810.48|0
1650960950000|2022-04-26 08:15:50|12814.43|12814.43|12814.43|12814.43|12814.43|12814.43|12814.43|12814.43|0
1650960960000|2022-04-26 08:16:00|12815.79|12815.79|12815.79|12815.79|12815.79|12815.79|12815.79|12815.79|0
1650960980000|2022-04-26 08:16:20|12816.48|12816.48|12816.48|12816.48|12816.48|12816.48|12816.48|12816.48|0
1650961010000|2022-04-26 08:16:50|12812.53|12812.53|12812.53|12812.53|12812.53|12812.53|12812.53|12812.53|0
1650961060000|2022-04-26 08:17:40|12808.58|12808.58|12807.21|12807.21|12808.58|12808.58|12807.21|12807.21|0
1650961070000|2022-04-26 08:17:50|12805.23|12805.23|12803.26|12803.26|12805.23|12805.23|12803.26|12803.26|0
1650961110000|2022-04-26 08:18:30|12803.94|12803.94|12801.21|12801.21|12803.94|12803.94|12801.21|12801.21|0
1650961130000|2022-04-26 08:18:50|12803.18|12803.18|12803.18|12803.18|12803.18|12803.18|12803.18|12803.18|0
1650961150000|2022-04-26 08:19:10|12805.16|12805.16|12807.89|12807.89|12807.89|12807.89|12805.16|12805.16|0
1650961180000|2022-04-26 08:19:40|12799.99|12799.99|12799.99|12799.99|12799.99|12799.99|12799.99|12799.99|0
1650961200000|2022-04-26 08:20:00|12801.97|12801.97|12801.97|12801.97|12801.97|12801.97|12801.97|12801.97|0
1650961240000|2022-04-26 08:20:40|12803.34|12803.34|12809.26|12809.26|12809.26|12809.26|12803.34|12803.34|0
1650961260000|2022-04-26 08:21:00|12809.94|12809.94|12809.94|12809.94|12809.94|12809.94|12809.94|12809.94|0
1650961270000|2022-04-26 08:21:10|12812.68|12812.68|12812.68|12812.68|12812.68|12812.68|12812.68|12812.68|0
1650961290000|2022-04-26 08:21:30|12813.28|12813.28|12811.23|12811.23|12813.28|12813.28|12811.23|12811.23|0
1650961340000|2022-04-26 08:22:20|12813.12|12813.12|12813.12|12813.12|12813.12|12813.12|12813.12|12813.12|0
1650961380000|2022-04-26 08:23:00|12815.09|12815.09|12815.09|12815.09|12815.09|12815.09|12815.09|12815.09|0
1650961400000|2022-04-26 08:23:20|12816.46|12816.46|12814.48|12814.48|12816.46|12816.46|12814.48|12814.48|0
1650961410000|2022-04-26 08:23:30|12816.46|12816.46|12817.75|12817.75|12818.43|12818.43|12816.46|12816.46|0
1650961430000|2022-04-26 08:23:50|12818.59|12818.59|12820.27|12820.27|12820.27|12820.27|12818.59|12818.59|0
1650961440000|2022-04-26 08:24:00|12821.48|12821.48|12825.43|12825.43|12825.43|12825.43|12821.48|12821.48|0
1650961450000|2022-04-26 08:24:10|12828.11|12828.11|12828.11|12828.11|12828.11|12828.11|12828.11|12828.11|0
1650961460000|2022-04-26 08:24:20|12826.9|12826.9|12820.98|12820.98|12826.9|12826.9|12819|12819|0
1650961470000|2022-04-26 08:24:30|12822.95|12822.95|12822.95|12822.95|12822.95|12822.95|12822.95|12822.95|0
1650961480000|2022-04-26 08:24:40|12822.11|12822.11|12822.95|12822.95|12822.95|12822.95|12822.11|12822.11|0
1650961490000|2022-04-26 08:24:50|12824.21|12824.21|12825.48|12825.48|12825.48|12825.48|12824.21|12824.21|0
1650961500000|2022-04-26 08:25:00|12831.4|12831.4|12831.4|12831.4|12831.4|12831.4|12831.4|12831.4|0
1650961510000|2022-04-26 08:25:10|12832.08|12832.08|12832.77|12832.77|12832.77|12832.77|12832.08|12832.08|0
1650961530000|2022-04-26 08:25:30|12832.08|12832.08|12832.08|12832.08|12832.08|12832.08|12832.08|12832.08|0
1650961540000|2022-04-26 08:25:40|12834.06|12834.06|12834.06|12834.06|12834.06|12834.06|12834.06|12834.06|0
1650961560000|2022-04-26 08:26:00|12836.03|12836.03|12836.03|12836.03|12836.03|12836.03|12836.03|12836.03|0
1650961600000|2022-04-26 08:26:40|12837.4|12837.4|12841.35|12841.35|12841.35|12841.35|12837.4|12837.4|0
1650961630000|2022-04-26 08:27:10|12840.66|12840.66|12840.66|12840.66|12840.66|12840.66|12840.66|12840.66|0
1650961650000|2022-04-26 08:27:30|12842.31|12842.31|12842.31|12842.31|12842.31|12842.31|12842.31|12842.31|0
1650961660000|2022-04-26 08:27:40|12838.36|12838.36|12838.36|12838.36|12838.36|12838.36|12838.36|12838.36|0
1650961720000|2022-04-26 08:28:40|12836.38|12836.38|12836.38|12836.38|12836.38|12836.38|12836.38|12836.38|0
1650961750000|2022-04-26 08:29:10|12838.36|12838.36|12838.36|12838.36|12838.36|12838.36|12838.36|12838.36|0
1650961780000|2022-04-26 08:29:40|12839.73|12839.73|12839.73|12839.73|12839.73|12839.73|12839.73|12839.73|0
1650961790000|2022-04-26 08:29:50|12839.04|12839.04|12839.04|12839.04|12839.04|12839.04|12839.04|12839.04|0
1650961810000|2022-04-26 08:30:10|12837.07|12837.07|12837.07|12837.07|12837.07|12837.07|12837.07|12837.07|0
1650961820000|2022-04-26 08:30:20|12836.53|12836.53|12836.53|12836.53|12836.53|12836.53|12836.53|12836.53|0
1650961840000|2022-04-26 08:30:40|12834.56|12834.56|12834.56|12834.56|12834.56|12834.56|12834.56|12834.56|0
1650961880000|2022-04-26 08:31:20|12832.58|12832.58|12831.82|12831.82|12832.58|12832.58|12831.21|12831.21|0
1650961890000|2022-04-26 08:31:30|12830.45|12830.45|12830.45|12830.45|12830.45|12830.45|12830.45|12830.45|0
1650961920000|2022-04-26 08:32:00|12828.48|12828.48|12826.5|12826.5|12828.48|12828.48|12826.5|12826.5|0
1650961990000|2022-04-26 08:33:10|12825.82|12825.82|12825.82|12825.82|12825.82|12825.82|12825.82|12825.82|0
1650962040000|2022-04-26 08:34:00|12824.45|12824.45|12824.45|12824.45|12824.45|12824.45|12824.45|12824.45|0
1650962080000|2022-04-26 08:34:40|12820.5|12820.5|12820.5|12820.5|12820.5|12820.5|12820.5|12820.5|0
1650962090000|2022-04-26 08:34:50|12821.18|12821.18|12823.16|12823.16|12823.16|12823.16|12821.18|12821.18|0
1650962110000|2022-04-26 08:35:10|12825.13|12825.13|12825.13|12825.13|12825.13|12825.13|12825.13|12825.13|0
1650962150000|2022-04-26 08:35:50|12824.45|12824.45|12826.42|12826.42|12826.42|12826.42|12824.45|12824.45|0
1650962160000|2022-04-26 08:36:00|12825.74|12825.74|12825.74|12825.74|12825.74|12825.74|12825.74|12825.74|0
1650962180000|2022-04-26 08:36:20|12825.06|12825.06|12825.06|12825.06|12825.06|12825.06|12825.06|12825.06|0
1650962240000|2022-04-26 08:37:20|12824.22|12824.22|12824.22|12824.22|12824.22|12824.22|12824.22|12824.22|0
1650962250000|2022-04-26 08:37:30|12818.29|12818.29|12818.29|12818.29|12818.29|12818.29|12818.29|12818.29|0
1650962320000|2022-04-26 08:38:40|12819.66|12819.66|12819.66|12819.66|12819.66|12819.66|12819.66|12819.66|0
1650962350000|2022-04-26 08:39:10|12825.58|12825.58|12825.58|12825.58|12825.58|12825.58|12825.58|12825.58|0
1650962370000|2022-04-26 08:39:30|12823.61|12823.61|12823.61|12823.61|12823.61|12823.61|12823.61|12823.61|0
1650962380000|2022-04-26 08:39:40|12823.07|12823.07|12823.19|12823.19|12823.61|12823.61|12823.07|12823.07|0
1650962390000|2022-04-26 08:39:50|12822.77|12822.77|12824.14|12824.14|12824.14|12824.14|12822.77|12822.77|0
1650962410000|2022-04-26 08:40:10|12822.16|12822.16|12822.16|12822.16|12822.16|12822.16|12822.16|12822.16|0
1650962420000|2022-04-26 08:40:20|12822.84|12822.84|12822.84|12822.84|12822.84|12822.84|12822.16|12822.16|0
1650962440000|2022-04-26 08:40:40|12822.16|12822.16|12822.16|12822.16|12822.16|12822.16|12822.16|12822.16|0
1650962450000|2022-04-26 08:40:50|12820.19|12820.19|12819.5|12819.5|12820.19|12820.19|12819.5|12819.5|0
1650962520000|2022-04-26 08:42:00|12820.04|12820.04|12820.04|12820.04|12820.04|12820.04|12820.04|12820.04|0
1650962550000|2022-04-26 08:42:30|12818.06|12818.06|12818.06|12818.06|12818.06|12818.06|12818.06|12818.06|0
1650962600000|2022-04-26 08:43:20|12818.6|12818.6|12820.58|12820.58|12820.58|12820.58|12818.6|12818.6|0
1650962610000|2022-04-26 08:43:30|12822.55|12822.55|12822.55|12822.55|12822.55|12822.55|12822.55|12822.55|0
1650962630000|2022-04-26 08:43:50|12821.71|12821.71|12821.71|12821.71|12821.71|12821.71|12821.71|12821.71|0
1650962640000|2022-04-26 08:44:00|12815.79|12815.79|12815.79|12815.79|12815.79|12815.79|12815.79|12815.79|0
1650962670000|2022-04-26 08:44:30|12821.71|12821.71|12818.97|12818.97|12823.68|12823.68|12817.76|12817.76|0
1650962680000|2022-04-26 08:44:40|12818.36|12818.36|12818.36|12818.36|12818.36|12818.36|12818.36|12818.36|0
1650962690000|2022-04-26 08:44:50|12822.31|12822.31|12822.31|12822.31|12822.31|12822.31|12822.31|12822.31|0
1650962710000|2022-04-26 08:45:10|12823.68|12823.68|12823.68|12823.68|12823.68|12823.68|12823.68|12823.68|0
1650962730000|2022-04-26 08:45:30|12825.65|12825.65|12819.73|12819.73|12825.65|12825.65|12819.73|12819.73|0
1650962740000|2022-04-26 08:45:40|12815.78|12815.78|12819.73|12819.73|12819.73|12819.73|12815.78|12815.78|0
1650962770000|2022-04-26 08:46:10|12817.76|12817.76|12817.08|12817.08|12817.76|12817.76|12817.08|12817.08|0
1650962780000|2022-04-26 08:46:20|12815.71|12815.71|12815.71|12815.71|12815.71|12815.71|12815.71|12815.71|0
1650962840000|2022-04-26 08:47:20|12817.68|12817.68|12817.68|12817.68|12817.68|12817.68|12817.68|12817.68|0
1650962850000|2022-04-26 08:47:30|12818.37|12818.37|12817.68|12817.68|12818.37|12818.37|12817.68|12817.68|0
1650962860000|2022-04-26 08:47:40|12817.26|12817.26|12817.26|12817.26|12817.26|12817.26|12817.26|12817.26|0
1650962900000|2022-04-26 08:48:20|12819.24|12819.24|12819.24|12819.24|12819.24|12819.24|12819.24|12819.24|0
1650962940000|2022-04-26 08:49:00|12815.29|12815.29|12815.29|12815.29|12815.29|12815.29|12815.29|12815.29|0
1650962960000|2022-04-26 08:49:20|12813.92|12813.92|12814.61|12814.61|12814.61|12814.61|12813.92|12813.92|0
1650962980000|2022-04-26 08:49:40|12815.97|12815.97|12816.66|12816.66|12816.66|12816.66|12815.97|12815.97|0
1650962990000|2022-04-26 08:49:50|12815.97|12815.97|12815.97|12815.97|12815.97|12815.97|12815.97|12815.97|0
1650963010000|2022-04-26 08:50:10|12817.34|12817.34|12817.34|12817.34|12817.34|12817.34|12817.34|12817.34|0
1650963020000|2022-04-26 08:50:20|12816.66|12816.66|12816.66|12816.66|12816.66|12816.66|12816.66|12816.66|0
1650963030000|2022-04-26 08:50:30|12818.02|12818.02|12817.34|12817.34|12818.02|12818.02|12817.34|12817.34|0
1650963040000|2022-04-26 08:50:40|12815.97|12815.97|12816.66|12816.66|12816.66|12816.66|12815.97|12815.97|0
1650963050000|2022-04-26 08:50:50|12817.34|12817.34|12817.34|12817.34|12817.34|12817.34|12817.34|12817.34|0
1650963060000|2022-04-26 08:51:00|12816.66|12816.66|12816.66|12816.66|12816.66|12816.66|12816.66|12816.66|0
1650963070000|2022-04-26 08:51:10|12815.97|12815.97|12815.29|12815.29|12815.97|12815.97|12815.29|12815.29|0
1650963080000|2022-04-26 08:51:20|12814.61|12814.61|12815.29|12815.29|12815.29|12815.29|12814.61|12814.61|0
1650963100000|2022-04-26 08:51:40|12815.97|12815.97|12815.29|12815.29|12816.66|12816.66|12814.61|12814.61|0
1650963110000|2022-04-26 08:51:50|12817.26|12817.26|12818.63|12818.63|12818.63|12818.63|12817.26|12817.26|0
1650963130000|2022-04-26 08:52:10|12819.31|12819.31|12820.68|12820.68|12820.68|12820.68|12819.31|12819.31|0
1650963140000|2022-04-26 08:52:20|12818.63|12818.63|12818.63|12818.63|12818.63|12818.63|12818.63|12818.63|0
1650963170000|2022-04-26 08:52:50|12817.95|12817.95|12816.58|12816.58|12817.95|12817.95|12816.58|12816.58|0
1650963190000|2022-04-26 08:53:10|12811.11|12811.11|12811.11|12811.11|12811.11|12811.11|12811.11|12811.11|0
1650963240000|2022-04-26 08:54:00|12815.06|12815.06|12809.14|12809.14|12815.06|12815.06|12809.14|12809.14|0
1650963270000|2022-04-26 08:54:30|12811.19|12811.19|12810.5|12810.5|12811.19|12811.19|12810.5|12810.5|0
1650963290000|2022-04-26 08:54:50|12807.93|12807.93|12805.27|12805.27|12807.93|12807.93|12805.27|12805.27|0
1650963300000|2022-04-26 08:55:00|12804.01|12804.01|12804.01|12804.01|12804.01|12804.01|12804.01|12804.01|0
1650963310000|2022-04-26 08:55:10|12807.96|12807.96|12809.33|12809.33|12809.33|12809.33|12807.96|12807.96|0
1650963340000|2022-04-26 08:55:40|12811.3|12811.3|12811.3|12811.3|12811.3|12811.3|12811.3|12811.3|0
1650963410000|2022-04-26 08:56:50|12811.99|12811.99|12811.3|12811.3|12811.99|12811.99|12811.3|12811.3|0
1650963420000|2022-04-26 08:57:00|12810.62|12810.62|12806.67|12806.67|12810.62|12810.62|12806.67|12806.67|0
1650963430000|2022-04-26 08:57:10|12805.3|12805.3|12801.35|12801.35|12805.3|12805.3|12801.35|12801.35|0
1650963440000|2022-04-26 08:57:20|12802.19|12802.19|12802.19|12802.19|12802.19|12802.19|12802.19|12802.19|0
1650963450000|2022-04-26 08:57:30|12804.17|12804.17|12805.85|12805.85|12805.85|12805.85|12804.17|12804.17|0
1650963480000|2022-04-26 08:58:00|12807.83|12807.83|12805.85|12805.85|12807.83|12807.83|12803.88|12803.88|0
1650963490000|2022-04-26 08:58:10|12807.83|12807.83|12797.12|12797.12|12807.83|12807.83|12797.12|12797.12|0
1650963500000|2022-04-26 08:58:20|12797.8|12797.8|12797.8|12797.8|12797.8|12797.8|12797.8|12797.8|0
1650963520000|2022-04-26 08:58:40|12795.75|12795.75|12795.75|12795.75|12795.75|12795.75|12795.75|12795.75|0
1650963530000|2022-04-26 08:58:50|12793.01|12793.01|12793.01|12793.01|12793.01|12793.01|12793.01|12793.01|0
1650963540000|2022-04-26 08:59:00|12792.33|12792.33|12792.33|12792.33|12792.33|12792.33|12792.33|12792.33|0
1650963550000|2022-04-26 08:59:10|12793.01|12793.01|12793.01|12793.01|12793.01|12793.01|12793.01|12793.01|0
1650963560000|2022-04-26 08:59:20|12793.7|12793.7|12794.38|12794.38|12794.38|12794.38|12793.7|12793.7|0
1650963570000|2022-04-26 08:59:30|12795.75|12795.75|12795.75|12795.75|12795.75|12795.75|12795.75|12795.75|0
1650963580000|2022-04-26 08:59:40|12797.72|12797.72|12795.75|12795.75|12797.72|12797.72|12795.75|12795.75|0
1650963610000|2022-04-26 09:00:10|12793.77|12793.77|12790.12|12790.12|12793.77|12793.77|12790.12|12790.12|0
1650963630000|2022-04-26 09:00:30|12792.09|12792.09|12792.09|12792.09|12792.09|12792.09|12792.09|12792.09|0
1650963640000|2022-04-26 09:00:40|12790.72|12790.72|12790.72|12790.72|12790.72|12790.72|12790.72|12790.72|0
1650963670000|2022-04-26 09:01:10|12794.67|12794.67|12795.36|12795.36|12795.36|12795.36|12794.67|12794.67|0
1650963680000|2022-04-26 09:01:20|12796.72|12796.72|12796.72|12796.72|12796.72|12796.72|12796.72|12796.72|0
1650963700000|2022-04-26 09:01:40|12792.77|12792.77|12792.77|12792.77|12792.77|12792.77|12792.77|12792.77|0
1650963710000|2022-04-26 09:01:50|12794.75|12794.75|12794.75|12794.75|12794.75|12794.75|12794.75|12794.75|0
1650963730000|2022-04-26 09:02:10|12792.77|12792.77|12792.77|12792.77|12792.77|12792.77|12792.77|12792.77|0
1650963750000|2022-04-26 09:02:30|12789.36|12789.36|12789.36|12789.36|12789.36|12789.36|12789.36|12789.36|0
1650963760000|2022-04-26 09:02:40|12787.99|12787.99|12787.3|12787.3|12787.99|12787.99|12787.3|12787.3|0
1650963770000|2022-04-26 09:02:50|12787.99|12787.99|12788.52|12788.52|12789.21|12789.21|12787.99|12787.99|0
1650963790000|2022-04-26 09:03:10|12786.47|12786.47|12786.47|12786.47|12786.47|12786.47|12786.47|12786.47|0
1650963810000|2022-04-26 09:03:30|12784.5|12784.5|12784.5|12784.5|12784.5|12784.5|12784.5|12784.5|0
1650963830000|2022-04-26 09:03:50|12780.4|12780.4|12779.03|12779.03|12780.4|12780.4|12779.03|12779.03|0
1650963840000|2022-04-26 09:04:00|12779.71|12779.71|12780.4|12780.4|12780.4|12780.4|12779.71|12779.71|0
1650963880000|2022-04-26 09:04:40|12779.19|12779.19|12779.19|12779.19|12779.19|12779.19|12779.19|12779.19|0
1650963900000|2022-04-26 09:05:00|12776.25|12776.25|12775.15|12775.15|12776.25|12776.25|12775.15|12775.15|0
1650963930000|2022-04-26 09:05:30|12777.12|12777.12|12777.12|12777.12|12777.12|12777.12|12777.12|12777.12|0
1650963940000|2022-04-26 09:05:40|12779.09|12779.09|12774.99|12774.99|12779.09|12779.09|12774.99|12774.99|0
1650963950000|2022-04-26 09:05:50|12774.57|12774.57|12774.57|12774.57|12774.57|12774.57|12774.57|12774.57|0
1650963960000|2022-04-26 09:06:00|12774.98|12774.98|12774.98|12774.98|12774.98|12774.98|12774.98|12774.98|0
1650963980000|2022-04-26 09:06:20|12769.06|12769.06|12769.06|12769.06|12769.06|12769.06|12769.06|12769.06|0
1650963990000|2022-04-26 09:06:30|12767.09|12767.09|12771.03|12771.03|12771.03|12771.03|12767.09|12767.09|0
1650964000000|2022-04-26 09:06:40|12773.01|12773.01|12773.01|12773.01|12773.01|12773.01|12773.01|12773.01|0
1650964020000|2022-04-26 09:07:00|12769.06|12769.06|12769.06|12769.06|12769.06|12769.06|12769.06|12769.06|0
1650964040000|2022-04-26 09:07:20|12772.48|12772.48|12776.43|12776.43|12776.43|12776.43|12772.48|12772.48|0
1650964080000|2022-04-26 09:08:00|12778.48|12778.48|12778.48|12778.48|12778.48|12778.48|12778.48|12778.48|0
1650964090000|2022-04-26 09:08:10|12779.84|12779.84|12781.82|12781.82|12781.82|12781.82|12779.84|12779.84|0
1650964140000|2022-04-26 09:09:00|12779.77|12779.77|12777.03|12777.03|12779.77|12779.77|12777.03|12777.03|0
1650964200000|2022-04-26 09:10:00|12776.35|12776.35|12776.35|12776.35|12776.35|12776.35|12776.35|12776.35|0
1650964210000|2022-04-26 09:10:10|12780.3|12780.3|12784.25|12784.25|12784.25|12784.25|12780.3|12780.3|0
1650964240000|2022-04-26 09:10:40|12782.2|12782.2|12782.2|12782.2|12782.2|12782.2|12782.2|12782.2|0
1650964260000|2022-04-26 09:11:00|12780.83|12780.83|12780.83|12780.83|12780.83|12780.83|12780.83|12780.83|0
1650964280000|2022-04-26 09:11:20|12782.2|12782.2|12780.15|12780.15|12782.2|12782.2|12780.15|12780.15|0
1650964300000|2022-04-26 09:11:40|12784.1|12784.1|12784.1|12784.1|12784.1|12784.1|12784.1|12784.1|0
1650964310000|2022-04-26 09:11:50|12780.15|12780.15|12780.15|12780.15|12780.15|12780.15|12780.15|12780.15|0
1650964320000|2022-04-26 09:12:00|12780.83|12780.83|12780.83|12780.83|12780.83|12780.83|12780.83|12780.83|0
1650964330000|2022-04-26 09:12:10|12780.15|12780.15|12780.15|12780.15|12780.15|12780.15|12780.15|12780.15|0
1650964350000|2022-04-26 09:12:30|12779.46|12779.46|12779.46|12779.46|12779.46|12779.46|12779.46|12779.46|0
1650964360000|2022-04-26 09:12:40|12779.88|12779.88|12779.88|12779.88|12779.88|12779.88|12779.88|12779.88|0
1650964420000|2022-04-26 09:13:40|12780.57|12780.57|12780.57|12780.57|12780.57|12780.57|12780.57|12780.57|0
1650964430000|2022-04-26 09:13:50|12772.67|12772.67|12767.88|12767.88|12772.67|12772.67|12767.88|12767.88|0
1650964440000|2022-04-26 09:14:00|12769.25|12769.25|12771.99|12771.99|12772.67|12772.67|12769.25|12769.25|0
1650964470000|2022-04-26 09:14:30|12772.67|12772.67|12774.64|12774.64|12774.64|12774.64|12772.67|12772.67|0
1650964500000|2022-04-26 09:15:00|12773.96|12773.96|12774.64|12774.64|12774.64|12774.64|12772.59|12772.59|0
1650964520000|2022-04-26 09:15:20|12775.33|12775.33|12775.33|12775.33|12775.33|12775.33|12775.33|12775.33|0
1650964540000|2022-04-26 09:15:40|12774.64|12774.64|12773.96|12773.96|12774.64|12774.64|12773.96|12773.96|0
1650964550000|2022-04-26 09:15:50|12766.06|12766.06|12765.38|12765.38|12766.06|12766.06|12765.38|12765.38|0
1650964560000|2022-04-26 09:16:00|12763.4|12763.4|12763.4|12763.4|12763.4|12763.4|12763.4|12763.4|0
1650964590000|2022-04-26 09:16:30|12764.77|12764.77|12764.77|12764.77|12764.77|12764.77|12764.77|12764.77|0
1650964610000|2022-04-26 09:16:50|12758.85|12758.85|12758.85|12758.85|12758.85|12758.85|12758.85|12758.85|0
1650964620000|2022-04-26 09:17:00|12760.82|12760.82|12762.8|12762.8|12762.8|12762.8|12760.82|12760.82|0
1650964630000|2022-04-26 09:17:10|12760.82|12760.82|12758.77|12758.77|12760.82|12760.82|12758.77|12758.77|0
1650964690000|2022-04-26 09:18:10|12756.96|12756.96|12758.17|12758.17|12758.17|12758.17|12756.96|12756.96|0
1650964730000|2022-04-26 09:18:50|12754.22|12754.22|12752.25|12752.25|12754.22|12754.22|12751.56|12751.56|0
1650964740000|2022-04-26 09:19:00|12750.88|12750.88|12750.19|12750.19|12750.88|12750.88|12750.19|12750.19|0
1650964750000|2022-04-26 09:19:10|12746.25|12746.25|12745.56|12745.56|12746.25|12746.25|12745.56|12745.56|0
1650964790000|2022-04-26 09:19:50|12746.4|12746.4|12746.4|12746.4|12746.4|12746.4|12746.4|12746.4|0
1650964800000|2022-04-26 09:20:00|12747.09|12747.09|12747.09|12747.09|12747.09|12747.09|12747.09|12747.09|0
1650964810000|2022-04-26 09:20:10|12747.77|12747.77|12748.45|12748.45|12748.45|12748.45|12747.77|12747.77|0
1650964820000|2022-04-26 09:20:20|12746.48|12746.48|12746.48|12746.48|12746.48|12746.48|12746.48|12746.48|0
1650964830000|2022-04-26 09:20:30|12745.11|12745.11|12745.11|12745.11|12745.11|12745.11|12745.11|12745.11|0
1650964840000|2022-04-26 09:20:40|12744.43|12744.43|12744.43|12744.43|12744.43|12744.43|12744.43|12744.43|0
1650964850000|2022-04-26 09:20:50|12743.06|12743.06|12743.06|12743.06|12743.06|12743.06|12743.06|12743.06|0
1650964860000|2022-04-26 09:21:00|12742.52|12742.52|12740.92|12740.92|12742.52|12742.52|12740.92|12740.92|0
1650964870000|2022-04-26 09:21:10|12738.94|12738.94|12742.97|12742.97|12742.97|12742.97|12738.94|12738.94|0
1650964900000|2022-04-26 09:21:40|12742.28|12742.28|12742.28|12742.28|12742.28|12742.28|12742.28|12742.28|0
1650964930000|2022-04-26 09:22:10|12744.26|12744.26|12742.28|12742.28|12744.26|12744.26|12742.28|12742.28|0
1650964960000|2022-04-26 09:22:40|12741.75|12741.75|12740.67|12740.67|12741.75|12741.75|12740.67|12740.67|0
1650964970000|2022-04-26 09:22:50|12739.41|12739.41|12739.41|12739.41|12739.41|12739.41|12739.41|12739.41|0
1650965000000|2022-04-26 09:23:20|12741.39|12741.39|12741.39|12741.39|12741.39|12741.39|12741.39|12741.39|0
1650965010000|2022-04-26 09:23:30|12741.8|12741.8|12741.8|12741.8|12741.8|12741.8|12741.8|12741.8|0
1650965020000|2022-04-26 09:23:40|12739.82|12739.82|12739.82|12739.82|12739.82|12739.82|12739.82|12739.82|0
1650965040000|2022-04-26 09:24:00|12740.51|12740.51|12740.51|12740.51|12740.51|12740.51|12740.51|12740.51|0
1650965090000|2022-04-26 09:24:50|12739.82|12739.82|12739.82|12739.82|12739.82|12739.82|12739.82|12739.82|0
1650965100000|2022-04-26 09:25:00|12741.8|12741.8|12744.46|12744.46|12744.46|12744.46|12741.8|12741.8|0
1650965160000|2022-04-26 09:26:00|12743.62|12743.62|12739.67|12739.67|12743.62|12743.62|12739.67|12739.67|0
1650965170000|2022-04-26 09:26:10|12741.03|12741.03|12741.03|12741.03|12741.03|12741.03|12741.03|12741.03|0
1650965190000|2022-04-26 09:26:30|12740.35|12740.35|12740.35|12740.35|12740.35|12740.35|12740.35|12740.35|0
1650965200000|2022-04-26 09:26:40|12741.17|12741.17|12749.07|12749.07|12749.07|12749.07|12741.17|12741.17|0
1650965210000|2022-04-26 09:26:50|12751.04|12751.04|12756.97|12756.97|12756.97|12756.97|12751.04|12751.04|0
1650965220000|2022-04-26 09:27:00|12758.34|12758.34|12758.34|12758.34|12758.34|12758.34|12758.34|12758.34|0
1650965260000|2022-04-26 09:27:40|12758.87|12758.87|12758.87|12758.87|12758.87|12758.87|12758.87|12758.87|0
1650965280000|2022-04-26 09:28:00|12756.9|12756.9|12756.9|12756.9|12756.9|12756.9|12756.9|12756.9|0
1650965290000|2022-04-26 09:28:10|12756.21|12756.21|12755.53|12755.53|12756.21|12756.21|12755.53|12755.53|0
1650965300000|2022-04-26 09:28:20|12754.16|12754.16|12754.16|12754.16|12754.16|12754.16|12754.16|12754.16|0
1650965340000|2022-04-26 09:29:00|12756.14|12756.14|12756.14|12756.14|12756.14|12756.14|12756.14|12756.14|0
1650965350000|2022-04-26 09:29:10|12757.5|12757.5|12757.5|12757.5|12757.5|12757.5|12757.5|12757.5|0
1650965360000|2022-04-26 09:29:20|12758.19|12758.19|12758.19|12758.19|12758.19|12758.19|12758.19|12758.19|0
1650965390000|2022-04-26 09:29:50|12758.87|12758.87|12759.56|12759.56|12759.56|12759.56|12758.87|12758.87|0
1650965440000|2022-04-26 09:30:40|12760.92|12760.92|12760.24|12760.24|12760.92|12760.92|12760.24|12760.24|0
1650965450000|2022-04-26 09:30:50|12759.03|12759.03|12759.03|12759.03|12759.03|12759.03|12759.03|12759.03|0
1650965460000|2022-04-26 09:31:00|12764.96|12764.96|12763.73|12763.73|12764.96|12764.96|12763.73|12763.73|0
1650965490000|2022-04-26 09:31:30|12764.41|12764.41|12766.99|12766.99|12770.33|12770.33|12764.41|12764.41|0
1650965520000|2022-04-26 09:32:00|12768.36|12768.36|12768.36|12768.36|12768.36|12768.36|12768.36|12768.36|0
1650965530000|2022-04-26 09:32:10|12774.28|12774.28|12774.28|12774.28|12774.28|12774.28|12774.28|12774.28|0
1650965570000|2022-04-26 09:32:50|12774.96|12774.96|12775.51|12775.51|12775.51|12775.51|12774.28|12774.28|0
1650965580000|2022-04-26 09:33:00|12775.93|12775.93|12777.3|12777.3|12777.3|12777.3|12775.93|12775.93|0
1650965620000|2022-04-26 09:33:40|12775.33|12775.33|12775.33|12775.33|12775.33|12775.33|12775.33|12775.33|0
1650965630000|2022-04-26 09:33:50|12777.3|12777.3|12777.3|12777.3|12777.3|12777.3|12777.3|12777.3|0
1650965640000|2022-04-26 09:34:00|12778.67|12778.67|12777.84|12777.84|12779.2|12779.2|12777.84|12777.84|0
1650965670000|2022-04-26 09:34:30|12773.89|12773.89|12774.57|12774.57|12774.57|12774.57|12773.89|12773.89|0
1650965690000|2022-04-26 09:34:50|12773.89|12773.89|12774.57|12774.57|12774.57|12774.57|12773.89|12773.89|0
1650965740000|2022-04-26 09:35:40|12776.55|12776.55|12776.55|12776.55|12776.55|12776.55|12776.55|12776.55|0
1650965760000|2022-04-26 09:36:00|12775.86|12775.86|12776.55|12776.55|12776.55|12776.55|12775.86|12775.86|0
1650965770000|2022-04-26 09:36:10|12778.52|12778.52|12780.5|12780.5|12780.5|12780.5|12778.52|12778.52|0
1650965780000|2022-04-26 09:36:20|12776.55|12776.55|12776.55|12776.55|12776.55|12776.55|12776.55|12776.55|0
1650965790000|2022-04-26 09:36:30|12778.52|12778.52|12778.52|12778.52|12778.52|12778.52|12778.52|12778.52|0
1650965810000|2022-04-26 09:36:50|12779.2|12779.2|12779.2|12779.2|12779.2|12779.2|12779.2|12779.2|0
1650965820000|2022-04-26 09:37:00|12778.52|12778.52|12776.47|12776.47|12779.2|12779.2|12776.47|12776.47|0
1650965830000|2022-04-26 09:37:10|12775.79|12775.79|12775.79|12775.79|12775.79|12775.79|12775.79|12775.79|0
1650965850000|2022-04-26 09:37:30|12773.81|12773.81|12773.81|12773.81|12773.81|12773.81|12773.81|12773.81|0
1650965860000|2022-04-26 09:37:40|12772.61|12772.61|12773.21|12773.21|12773.21|12773.21|12772.61|12772.61|0
1650965870000|2022-04-26 09:37:50|12771.23|12771.23|12771.23|12771.23|12771.23|12771.23|12771.23|12771.23|0
1650965900000|2022-04-26 09:38:20|12771.92|12771.92|12771.92|12771.92|12771.92|12771.92|12771.92|12771.92|0
1650965940000|2022-04-26 09:39:00|12769.94|12769.94|12769.94|12769.94|12769.94|12769.94|12769.94|12769.94|0
1650966010000|2022-04-26 09:40:10|12770.48|12770.48|12770.48|12770.48|12770.48|12770.48|12770.48|12770.48|0
1650966050000|2022-04-26 09:40:50|12770.07|12770.07|12768.31|12768.31|12770.07|12770.07|12768.31|12768.31|0
1650966060000|2022-04-26 09:41:00|12767.47|12767.47|12767.47|12767.47|12767.47|12767.47|12767.47|12767.47|0
1650966180000|2022-04-26 09:43:00|12771.42|12771.42|12771.42|12771.42|12771.42|12771.42|12771.42|12771.42|0
1650966190000|2022-04-26 09:43:10|12772.11|12772.11|12772.11|12772.11|12772.11|12772.11|12772.11|12772.11|0
1650966210000|2022-04-26 09:43:30|12778.03|12778.03|12774.08|12774.08|12778.03|12778.03|12774.08|12774.08|0
1650966240000|2022-04-26 09:44:00|12781.98|12781.98|12781.98|12781.98|12781.98|12781.98|12781.98|12781.98|0
1650966250000|2022-04-26 09:44:10|12780|12780|12780|12780|12780|12780|12780|12780|0
1650966260000|2022-04-26 09:44:20|12780.84|12780.84|12780.84|12780.84|12780.84|12780.84|12780.84|12780.84|0
1650966310000|2022-04-26 09:45:10|12782.89|12782.89|12782.89|12782.89|12782.89|12782.89|12782.89|12782.89|0
1650966340000|2022-04-26 09:45:40|12778.95|12778.95|12778.95|12778.95|12778.95|12778.95|12778.95|12778.95|0
1650966350000|2022-04-26 09:45:50|12778.54|12778.54|12777.24|12777.24|12779.22|12779.22|12777.24|12777.24|0
1650966360000|2022-04-26 09:46:00|12779.22|12779.22|12779.22|12779.22|12779.22|12779.22|12779.22|12779.22|0
1650966370000|2022-04-26 09:46:10|12777.24|12777.24|12777.24|12777.24|12777.24|12777.24|12777.24|12777.24|0
1650966380000|2022-04-26 09:46:20|12781.19|12781.19|12781.19|12781.19|12781.19|12781.19|12781.19|12781.19|0
1650966390000|2022-04-26 09:46:30|12775.27|12775.27|12771.32|12771.32|12775.27|12775.27|12771.32|12771.32|0
1650966400000|2022-04-26 09:46:40|12769.35|12769.35|12769.35|12769.35|12769.35|12769.35|12769.35|12769.35|0
1650966430000|2022-04-26 09:47:10|12767.37|12767.37|12769.35|12769.35|12769.35|12769.35|12767.37|12767.37|0
1650966450000|2022-04-26 09:47:30|12768.52|12768.52|12770.91|12770.91|12770.91|12770.91|12768.52|12768.52|0
1650966470000|2022-04-26 09:47:50|12769.54|12769.54|12769.54|12769.54|12769.54|12769.54|12769.54|12769.54|0
1650966500000|2022-04-26 09:48:20|12768.86|12768.86|12768.86|12768.86|12768.86|12768.86|12768.86|12768.86|0
1650966540000|2022-04-26 09:49:00|12760.96|12760.96|12760.96|12760.96|12760.96|12760.96|12760.96|12760.96|0
1650966550000|2022-04-26 09:49:10|12758.99|12758.99|12756.94|12756.94|12758.99|12758.99|12756.94|12756.94|0
1650966560000|2022-04-26 09:49:20|12755.73|12755.73|12753|12753|12755.73|12755.73|12753|12753|0
1650966580000|2022-04-26 09:49:40|12749.05|12749.05|12749.05|12749.05|12749.05|12749.05|12749.05|12749.05|0
1650966590000|2022-04-26 09:49:50|12751.02|12751.02|12748.88|12748.88|12751.02|12751.02|12748.88|12748.88|0
1650966600000|2022-04-26 09:50:00|12748.19|12748.19|12748.88|12748.88|12748.88|12748.88|12748.19|12748.19|0
1650966610000|2022-04-26 09:50:10|12749.56|12749.56|12749.56|12749.56|12749.56|12749.56|12749.56|12749.56|0
1650966620000|2022-04-26 09:50:20|12750.24|12750.24|12746.3|12746.3|12750.24|12750.24|12746.3|12746.3|0
1650966670000|2022-04-26 09:51:10|12752.22|12752.22|12752.22|12752.22|12752.22|12752.22|12752.22|12752.22|0
1650966690000|2022-04-26 09:51:30|12750.12|12750.12|12752.17|12752.17|12752.17|12752.17|12750.12|12750.12|0
1650966710000|2022-04-26 09:51:50|12752.85|12752.85|12752.85|12752.85|12752.85|12752.85|12752.85|12752.85|0
1650966730000|2022-04-26 09:52:10|12754.83|12754.83|12754.83|12754.83|12754.83|12754.83|12754.83|12754.83|0
1650966750000|2022-04-26 09:52:30|12748.9|12748.9|12748.9|12748.9|12748.9|12748.9|12748.9|12748.9|0
1650966760000|2022-04-26 09:52:40|12752.85|12752.85|12752.85|12752.85|12752.85|12752.85|12752.85|12752.85|0
1650966780000|2022-04-26 09:53:00|12748.9|12748.9|12748.9|12748.9|12748.9|12748.9|12748.22|12748.22|0
1650966790000|2022-04-26 09:53:10|12748.22|12748.22|12749.59|12749.59|12749.59|12749.59|12748.22|12748.22|0
1650966810000|2022-04-26 09:53:30|12753.53|12753.53|12753.53|12753.53|12753.53|12753.53|12753.53|12753.53|0
1650966860000|2022-04-26 09:54:20|12749.59|12749.59|12749.59|12749.59|12749.59|12749.59|12749.59|12749.59|0
1650966890000|2022-04-26 09:54:50|12750.27|12750.27|12750.27|12750.27|12750.27|12750.27|12750.27|12750.27|0
1650966920000|2022-04-26 09:55:20|12751.64|12751.64|12751.64|12751.64|12751.64|12751.64|12751.64|12751.64|0
1650966930000|2022-04-26 09:55:30|12752.24|12752.24|12756.79|12756.79|12756.79|12756.79|12752.24|12752.24|0
1650966940000|2022-04-26 09:55:40|12758.4|12758.4|12759.77|12759.77|12759.77|12759.77|12758.4|12758.4|0
1650967070000|2022-04-26 09:57:50|12761.13|12761.13|12761.13|12761.13|12761.13|12761.13|12761.13|12761.13|0
1650967080000|2022-04-26 09:58:00|12767.06|12767.06|12767.06|12767.06|12767.06|12767.06|12767.06|12767.06|0
1650967090000|2022-04-26 09:58:10|12772.98|12772.98|12774.96|12774.96|12774.96|12774.96|12772.98|12772.98|0
1650967100000|2022-04-26 09:58:20|12777.01|12777.01|12777.69|12777.69|12777.69|12777.69|12777.01|12777.01|0
1650967110000|2022-04-26 09:58:30|12779.66|12779.66|12779.66|12779.66|12779.66|12779.66|12779.66|12779.66|0
1650967130000|2022-04-26 09:58:50|12780.27|12780.27|12780.27|12780.27|12780.27|12780.27|12780.27|12780.27|0
1650967140000|2022-04-26 09:59:00|12781.47|12781.47|12785.49|12785.49|12785.49|12785.49|12781.47|12781.47|0
1650967160000|2022-04-26 09:59:20|12789.44|12789.44|12785.49|12785.49|12789.44|12789.44|12783.52|12783.52|0
1650967180000|2022-04-26 09:59:40|12785.9|12785.9|12785.9|12785.9|12785.9|12785.9|12785.9|12785.9|0
1650967200000|2022-04-26 10:00:00|12789.85|12789.85|12789.85|12789.85|12789.85|12789.85|12789.85|12789.85|0
1650967210000|2022-04-26 10:00:10|12791.83|12791.83|12789.85|12789.85|12791.83|12791.83|12789.85|12789.85|0
1650967280000|2022-04-26 10:01:20|12795.78|12795.78|12803.67|12803.67|12803.67|12803.67|12795.78|12795.78|0
1650967300000|2022-04-26 10:01:40|12812.56|12812.56|12817.35|12817.35|12818.03|12818.03|12812.56|12812.56|0
1650967310000|2022-04-26 10:01:50|12816.66|12816.66|12817.35|12817.35|12817.35|12817.35|12816.66|12816.66|0
1650967320000|2022-04-26 10:02:00|12819.32|12819.32|12814.61|12814.61|12819.32|12819.32|12814.61|12814.61|0
1650967330000|2022-04-26 10:02:10|12815.68|12815.68|12812.27|12812.27|12815.68|12815.68|12811.73|12811.73|0
1650967340000|2022-04-26 10:02:20|12812.95|12812.95|12812.27|12812.27|12812.95|12812.95|12812.27|12812.27|0
1650967350000|2022-04-26 10:02:30|12812.95|12812.95|12812.95|12812.95|12812.95|12812.95|12812.95|12812.95|0
1650967420000|2022-04-26 10:03:40|12814.16|12814.16|12814.16|12814.16|12814.16|12814.16|12814.16|12814.16|0
1650967430000|2022-04-26 10:03:50|12816.13|12816.13|12814.24|12814.24|12816.13|12816.13|12812.19|12812.19|0
1650967460000|2022-04-26 10:04:20|12812.26|12812.26|12810.29|12810.29|12812.26|12812.26|12809.6|12809.6|0
1650967510000|2022-04-26 10:05:10|12806.34|12806.34|12806.34|12806.34|12806.34|12806.34|12806.34|12806.34|0
1650967520000|2022-04-26 10:05:20|12808.31|12808.31|12808.31|12808.31|12808.31|12808.31|12808.31|12808.31|0
1650967530000|2022-04-26 10:05:30|12806.78|12806.78|12807.99|12807.99|12809.19|12809.19|12806.78|12806.78|0
1650967540000|2022-04-26 10:05:40|12805.94|12805.94|12805.33|12805.33|12805.94|12805.94|12805.33|12805.33|0
1650967560000|2022-04-26 10:06:00|12804.65|12804.65|12804.65|12804.65|12804.65|12804.65|12804.65|12804.65|0
1650967590000|2022-04-26 10:06:30|12802.68|12802.68|12802.68|12802.68|12802.68|12802.68|12802.68|12802.68|0
1650967610000|2022-04-26 10:06:50|12800.7|12800.7|12800.7|12800.7|12800.7|12800.7|12800.7|12800.7|0
1650967620000|2022-04-26 10:07:00|12801.39|12801.39|12800.7|12800.7|12801.39|12801.39|12800.7|12800.7|0
1650967630000|2022-04-26 10:07:10|12798.73|12798.73|12799.33|12799.33|12799.33|12799.33|12798.73|12798.73|0
1650967660000|2022-04-26 10:07:40|12800.01|12800.01|12800.01|12800.01|12800.01|12800.01|12800.01|12800.01|0
1650967680000|2022-04-26 10:08:00|12801.38|12801.38|12801.38|12801.38|12801.38|12801.38|12801.38|12801.38|0
1650967700000|2022-04-26 10:08:20|12803.36|12803.36|12803.36|12803.36|12803.36|12803.36|12803.36|12803.36|0
1650967720000|2022-04-26 10:08:40|12805.33|12805.33|12805.33|12805.33|12805.33|12805.33|12805.33|12805.33|0
1650967840000|2022-04-26 10:10:40|12803.36|12803.36|12803.36|12803.36|12803.36|12803.36|12803.36|12803.36|0
1650967860000|2022-04-26 10:11:00|12801.3|12801.3|12801.3|12801.3|12801.3|12801.3|12801.3|12801.3|0
1650967870000|2022-04-26 10:11:10|12799.33|12799.33|12799.33|12799.33|12799.33|12799.33|12799.33|12799.33|0
1650967980000|2022-04-26 10:13:00|12803.28|12803.28|12803.28|12803.28|12803.28|12803.28|12803.28|12803.28|0
1650967990000|2022-04-26 10:13:10|12811.18|12811.18|12811.86|12811.86|12811.86|12811.86|12811.18|12811.18|0
1650968010000|2022-04-26 10:13:30|12812.4|12812.4|12808.45|12808.45|12812.4|12812.4|12808.45|12808.45|0
1650968020000|2022-04-26 10:13:40|12802.52|12802.52|12803.35|12803.35|12803.35|12803.35|12802.52|12802.52|0
1650968030000|2022-04-26 10:13:50|12805.15|12805.15|12803.18|12803.18|12805.15|12805.15|12803.18|12803.18|0
1650968100000|2022-04-26 10:15:00|12799.23|12799.23|12799.23|12799.23|12799.23|12799.23|12799.23|12799.23|0
1650968130000|2022-04-26 10:15:30|12799.91|12799.91|12799.91|12799.91|12799.91|12799.91|12799.91|12799.91|0
1650968140000|2022-04-26 10:15:40|12801.89|12801.89|12803.86|12803.86|12803.86|12803.86|12801.89|12801.89|0
1650968150000|2022-04-26 10:15:50|12805.23|12805.23|12804.69|12804.69|12805.23|12805.23|12804.69|12804.69|0
1650968180000|2022-04-26 10:16:20|12800.74|12800.74|12800.74|12800.74|12800.74|12800.74|12800.74|12800.74|0
1650968200000|2022-04-26 10:16:40|12798.77|12798.77|12798.77|12798.77|12798.77|12798.77|12798.77|12798.77|0
1650968220000|2022-04-26 10:17:00|12796.72|12796.72|12794.67|12794.67|12796.72|12796.72|12794.67|12794.67|0
1650968240000|2022-04-26 10:17:20|12790.72|12790.72|12790.72|12790.72|12790.72|12790.72|12790.72|12790.72|0
1650968290000|2022-04-26 10:18:10|12794.67|12794.67|12794.67|12794.67|12794.67|12794.67|12794.67|12794.67|0
1650968310000|2022-04-26 10:18:30|12794.26|12794.26|12794.26|12794.26|12794.26|12794.26|12794.26|12794.26|0
1650968320000|2022-04-26 10:18:40|12794.67|12794.67|12794.67|12794.67|12794.67|12794.67|12794.67|12794.67|0
1650968410000|2022-04-26 10:20:10|12798.62|12798.62|12798.62|12798.62|12798.62|12798.62|12798.62|12798.62|0
1650968440000|2022-04-26 10:20:40|12794.67|12794.67|12794.67|12794.67|12794.67|12794.67|12794.67|12794.67|0
1650968460000|2022-04-26 10:21:00|12798.62|12798.62|12798.62|12798.62|12798.62|12798.62|12798.62|12798.62|0
1650968490000|2022-04-26 10:21:30|12802.57|12802.57|12802.57|12802.57|12802.57|12802.57|12802.57|12802.57|0
1650968500000|2022-04-26 10:21:40|12798.62|12798.62|12798.62|12798.62|12798.62|12798.62|12798.62|12798.62|0
1650968510000|2022-04-26 10:21:50|12797.93|12797.93|12797.93|12797.93|12797.93|12797.93|12797.93|12797.93|0
1650968570000|2022-04-26 10:22:50|12795.96|12795.96|12794.7|12794.7|12795.96|12795.96|12794.7|12794.7|0
1650968580000|2022-04-26 10:23:00|12796.67|12796.67|12796.67|12796.67|12796.67|12796.67|12796.67|12796.67|0
1650968590000|2022-04-26 10:23:10|12794.7|12794.7|12794.7|12794.7|12794.7|12794.7|12794.7|12794.7|0
1650968650000|2022-04-26 10:24:10|12797.43|12797.43|12798.12|12798.12|12798.12|12798.12|12797.43|12797.43|0
1650968700000|2022-04-26 10:25:00|12799.32|12799.32|12799.32|12799.32|12799.32|12799.32|12799.32|12799.32|0
1650968710000|2022-04-26 10:25:10|12800.53|12800.53|12800.53|12800.53|12800.53|12800.53|12800.53|12800.53|0
1650968730000|2022-04-26 10:25:30|12800.12|12800.12|12799.71|12799.71|12800.12|12800.12|12799.71|12799.71|0
1650968740000|2022-04-26 10:25:40|12803.65|12803.65|12803.65|12803.65|12803.65|12803.65|12803.65|12803.65|0
1650968760000|2022-04-26 10:26:00|12802.97|12802.97|12805.91|12805.91|12805.91|12805.91|12802.97|12802.97|0
1650968770000|2022-04-26 10:26:10|12806.6|12806.6|12810.49|12810.49|12810.49|12810.49|12806.6|12806.6|0
1650968780000|2022-04-26 10:26:20|12810.91|12810.91|12810.91|12810.91|12810.91|12810.91|12810.91|12810.91|0
1650968790000|2022-04-26 10:26:30|12809.67|12809.67|12809.67|12809.67|12809.67|12809.67|12809.67|12809.67|0
1650968800000|2022-04-26 10:26:40|12811.65|12811.65|12811.65|12811.65|12811.65|12811.65|12811.65|12811.65|0
1650968820000|2022-04-26 10:27:00|12809.67|12809.67|12809.67|12809.67|12809.67|12809.67|12809.67|12809.67|0
1650968830000|2022-04-26 10:27:10|12813.62|12813.62|12813.62|12813.62|12813.62|12813.62|12813.62|12813.62|0
1650968840000|2022-04-26 10:27:20|12814.31|12814.31|12814.31|12814.31|12814.31|12814.31|12814.31|12814.31|0
1650968880000|2022-04-26 10:28:00|12812.7|12812.7|12812.7|12812.7|12812.7|12812.7|12812.7|12812.7|0
1650968910000|2022-04-26 10:28:30|12811.33|12811.33|12811.33|12811.33|12811.33|12811.33|12811.33|12811.33|0
1650968920000|2022-04-26 10:28:40|12809.36|12809.36|12809.36|12809.36|12809.36|12809.36|12809.36|12809.36|0
1650968930000|2022-04-26 10:28:50|12811.33|12811.33|12811.33|12811.33|12811.33|12811.33|12811.33|12811.33|0
1650968950000|2022-04-26 10:29:10|12813.31|12813.31|12811.33|12811.33|12813.31|12813.31|12811.33|12811.33|0
1650968970000|2022-04-26 10:29:30|12811.93|12811.93|12810.73|12810.73|12811.93|12811.93|12810.73|12810.73|0
1650968980000|2022-04-26 10:29:40|12812.7|12812.7|12812.7|12812.7|12812.7|12812.7|12812.7|12812.7|0
1650969020000|2022-04-26 10:30:20|12813.39|12813.39|12813.39|12813.39|12813.39|12813.39|12813.39|12813.39|0
1650969030000|2022-04-26 10:30:30|12811.41|12811.41|12811.41|12811.41|12811.41|12811.41|12811.41|12811.41|0
1650969050000|2022-04-26 10:30:50|12807.46|12807.46|12807.46|12807.46|12807.46|12807.46|12807.46|12807.46|0
1650969070000|2022-04-26 10:31:10|12811.41|12811.41|12811.41|12811.41|12811.41|12811.41|12811.41|12811.41|0
1650969110000|2022-04-26 10:31:50|12813.39|12813.39|12817.34|12817.34|12817.34|12817.34|12813.39|12813.39|0
1650969120000|2022-04-26 10:32:00|12813.39|12813.39|12813.39|12813.39|12813.39|12813.39|12813.39|12813.39|0
1650969180000|2022-04-26 10:33:00|12814.75|12814.75|12818.7|12818.7|12818.7|12818.7|12814.75|12814.75|0
1650969200000|2022-04-26 10:33:20|12819.39|12819.39|12813.39|12813.39|12820.07|12820.07|12813.39|12813.39|0
1650969230000|2022-04-26 10:33:50|12812.7|12812.7|12812.7|12812.7|12812.7|12812.7|12812.7|12812.7|0
1650969240000|2022-04-26 10:34:00|12812.02|12812.02|12812.02|12812.02|12812.02|12812.02|12812.02|12812.02|0
1650969260000|2022-04-26 10:34:20|12813.99|12813.99|12813.99|12813.99|12813.99|12813.99|12813.99|12813.99|0
1650969300000|2022-04-26 10:35:00|12810.05|12810.05|12812.02|12812.02|12812.02|12812.02|12810.05|12810.05|0
1650969310000|2022-04-26 10:35:10|12808.07|12808.07|12808.07|12808.07|12808.07|12808.07|12808.07|12808.07|0
1650969320000|2022-04-26 10:35:20|12810.05|12810.05|12810.05|12810.05|12810.05|12810.05|12810.05|12810.05|0
1650969360000|2022-04-26 10:36:00|12810.73|12810.73|12810.73|12810.73|12810.73|12810.73|12810.73|12810.73|0
1650969370000|2022-04-26 10:36:10|12811.93|12811.93|12811.93|12811.93|12811.93|12811.93|12811.93|12811.93|0
1650969400000|2022-04-26 10:36:40|12814.67|12814.67|12814.67|12814.67|12814.67|12814.67|12814.67|12814.67|0
1650969460000|2022-04-26 10:37:40|12810.04|12810.04|12810.04|12810.04|12810.04|12810.04|12810.04|12810.04|0
1650969520000|2022-04-26 10:38:40|12812.78|12812.78|12814.75|12814.75|12814.75|12814.75|12812.78|12812.78|0
1650969550000|2022-04-26 10:39:10|12816.73|12816.73|12817.41|12817.41|12817.41|12817.41|12816.73|12816.73|0
1650969580000|2022-04-26 10:39:40|12813.46|12813.46|12813.46|12813.46|12813.46|12813.46|12813.46|12813.46|0
1650969610000|2022-04-26 10:40:10|12811.49|12811.49|12810.8|12810.8|12811.49|12811.49|12810.8|12810.8|0
1650969660000|2022-04-26 10:41:00|12810.2|12810.2|12810.2|12810.2|12810.2|12810.2|12810.2|12810.2|0
1650969670000|2022-04-26 10:41:10|12808.23|12808.23|12808.23|12808.23|12808.23|12808.23|12808.23|12808.23|0
1650969690000|2022-04-26 10:41:30|12809.84|12809.84|12809.84|12809.84|12809.84|12809.84|12809.84|12809.84|0
1650969720000|2022-04-26 10:42:00|12813.78|12813.78|12815.15|12815.15|12815.15|12815.15|12813.78|12813.78|0
1650969830000|2022-04-26 10:43:50|12814.47|12814.47|12813.1|12813.1|12814.47|12814.47|12813.1|12813.1|0
1650969850000|2022-04-26 10:44:10|12814.17|12814.17|12814.17|12814.17|12814.17|12814.17|12814.17|12814.17|0
1650969860000|2022-04-26 10:44:20|12816.15|12816.15|12816.15|12816.15|12816.15|12816.15|12816.15|12816.15|0
1650969870000|2022-04-26 10:44:30|12817.22|12817.22|12816.68|12816.68|12817.22|12817.22|12816.68|12816.68|0
1650969890000|2022-04-26 10:44:50|12818.66|12818.66|12821.38|12821.38|12821.38|12821.38|12816.68|12816.68|0
1650969910000|2022-04-26 10:45:10|12822.06|12822.06|12822.06|12822.06|12822.06|12822.06|12822.06|12822.06|0
1650969930000|2022-04-26 10:45:30|12824.04|12824.04|12824.04|12824.04|12824.04|12824.04|12824.04|12824.04|0
1650969980000|2022-04-26 10:46:20|12822.06|12822.06|12822.06|12822.06|12822.06|12822.06|12822.06|12822.06|0
1650970040000|2022-04-26 10:47:20|12824.11|12824.11|12824.11|12824.11|12824.11|12824.11|12824.11|12824.11|0
1650970050000|2022-04-26 10:47:30|12823.43|12823.43|12823.43|12823.43|12823.43|12823.43|12823.43|12823.43|0
1650970060000|2022-04-26 10:47:40|12827.38|12827.38|12827.38|12827.38|12827.38|12827.38|12827.38|12827.38|0
1650970070000|2022-04-26 10:47:50|12825.4|12825.4|12825.4|12825.4|12825.4|12825.4|12825.4|12825.4|0
1650970080000|2022-04-26 10:48:00|12823.43|12823.43|12824.11|12824.11|12824.11|12824.11|12823.43|12823.43|0
1650970100000|2022-04-26 10:48:20|12822.14|12822.14|12822.14|12822.14|12822.14|12822.14|12822.14|12822.14|0
1650970140000|2022-04-26 10:49:00|12824.11|12824.11|12824.11|12824.11|12824.11|12824.11|12824.11|12824.11|0
1650970150000|2022-04-26 10:49:10|12822.14|12822.14|12820.93|12820.93|12822.14|12822.14|12820.93|12820.93|0
1650970170000|2022-04-26 10:49:30|12826.86|12826.86|12826.86|12826.86|12826.86|12826.86|12826.86|12826.86|0
1650970180000|2022-04-26 10:49:40|12824.88|12824.88|12822.91|12822.91|12824.88|12824.88|12822.91|12822.91|0
1650970210000|2022-04-26 10:50:10|12820.93|12820.93|12822.91|12822.91|12822.91|12822.91|12820.93|12820.93|0
1650970250000|2022-04-26 10:50:50|12820.93|12820.93|12820.93|12820.93|12820.93|12820.93|12820.93|12820.93|0
1650970310000|2022-04-26 10:51:50|12818.96|12818.96|12818.96|12818.96|12818.96|12818.96|12818.96|12818.96|0
1650970350000|2022-04-26 10:52:30|12819.64|12819.64|12819.64|12819.64|12819.64|12819.64|12819.64|12819.64|0
1650970360000|2022-04-26 10:52:40|12821.62|12821.62|12821.62|12821.62|12821.62|12821.62|12821.62|12821.62|0
1650970370000|2022-04-26 10:52:50|12825.57|12825.57|12825.57|12825.57|12825.57|12825.57|12825.57|12825.57|0
1650970470000|2022-04-26 10:54:30|12823.59|12823.59|12823.59|12823.59|12823.59|12823.59|12823.59|12823.59|0
1650970500000|2022-04-26 10:55:00|12822.91|12822.91|12821.54|12821.54|12823.59|12823.59|12821.54|12821.54|0
1650970520000|2022-04-26 10:55:20|12822.91|12822.91|12822.91|12822.91|12822.91|12822.91|12822.91|12822.91|0
1650970530000|2022-04-26 10:55:30|12824.28|12824.28|12824.28|12824.28|12824.28|12824.28|12824.28|12824.28|0
1650970540000|2022-04-26 10:55:40|12828.22|12828.22|12828.22|12828.22|12828.22|12828.22|12828.22|12828.22|0
1650970580000|2022-04-26 10:56:20|12824.28|12824.28|12824.28|12824.28|12824.28|12824.28|12824.28|12824.28|0
1650970620000|2022-04-26 10:57:00|12822.3|12822.3|12822.3|12822.3|12822.3|12822.3|12822.3|12822.3|0
1650970680000|2022-04-26 10:58:00|12820.33|12820.33|12820.33|12820.33|12820.33|12820.33|12820.33|12820.33|0
1650970690000|2022-04-26 10:58:10|12819.64|12819.64|12819.64|12819.64|12819.64|12819.64|12819.64|12819.64|0
1650970700000|2022-04-26 10:58:20|12818.82|12818.82|12818.82|12818.82|12818.82|12818.82|12818.82|12818.82|0
1650970720000|2022-04-26 10:58:40|12818.14|12818.14|12818.14|12818.14|12818.14|12818.14|12818.14|12818.14|0
1650970730000|2022-04-26 10:58:50|12818.56|12818.56|12820.53|12820.53|12820.53|12820.53|12818.56|12818.56|0
1650970770000|2022-04-26 10:59:30|12821.14|12821.14|12821.14|12821.14|12821.14|12821.14|12821.14|12821.14|0
1650970790000|2022-04-26 10:59:50|12823.11|12823.11|12819.16|12819.16|12823.11|12823.11|12819.16|12819.16|0
1650970800000|2022-04-26 11:00:00|12817.19|12817.19|12817.19|12817.19|12817.19|12817.19|12817.19|12817.19|0
1650970810000|2022-04-26 11:00:10|12813.24|12813.24|12815.21|12815.21|12815.21|12815.21|12813.24|12813.24|0
1650970820000|2022-04-26 11:00:20|12814.14|12814.14|12814.14|12814.14|12814.14|12814.14|12814.14|12814.14|0
1650970920000|2022-04-26 11:02:00|12814.82|12814.82|12814.82|12814.82|12814.82|12814.82|12814.82|12814.82|0
1650970940000|2022-04-26 11:02:20|12813.59|12813.59|12813.05|12813.05|12813.59|12813.59|12813.05|12813.05|0
1650970950000|2022-04-26 11:02:30|12818.98|12818.98|12818.98|12818.98|12818.98|12818.98|12818.98|12818.98|0
1650970990000|2022-04-26 11:03:10|12816.93|12816.93|12818.29|12818.29|12818.29|12818.29|12816.93|12816.93|0
1650971000000|2022-04-26 11:03:20|12814.35|12814.35|12818.29|12818.29|12818.29|12818.29|12814.35|12814.35|0
1650971020000|2022-04-26 11:03:40|12814.35|12814.35|12812.37|12812.37|12814.35|12814.35|12812.37|12812.37|0
1650971040000|2022-04-26 11:04:00|12814.35|12814.35|12814.35|12814.35|12814.35|12814.35|12814.35|12814.35|0
1650971130000|2022-04-26 11:05:30|12812.98|12812.98|12807.05|12807.05|12812.98|12812.98|12806.37|12806.37|0
1650971150000|2022-04-26 11:05:50|12808.42|12808.42|12808.42|12808.42|12808.42|12808.42|12808.42|12808.42|0
1650971200000|2022-04-26 11:06:40|12809.11|12809.11|12809.11|12809.11|12809.11|12809.11|12809.11|12809.11|0
1650971210000|2022-04-26 11:06:50|12804.89|12804.89|12807.9|12807.9|12807.9|12807.9|12804.89|12804.89|0
1650971310000|2022-04-26 11:08:30|12809.27|12809.27|12810.63|12810.63|12810.63|12810.63|12809.27|12809.27|0
1650971340000|2022-04-26 11:09:00|12798.79|12798.79|12798.79|12798.79|12798.79|12798.79|12798.79|12798.79|0
1650971370000|2022-04-26 11:09:30|12800.84|12800.84|12800.84|12800.84|12800.84|12800.84|12800.84|12800.84|0
1650971380000|2022-04-26 11:09:40|12802.81|12802.81|12802.81|12802.81|12802.81|12802.81|12802.81|12802.81|0
1650971390000|2022-04-26 11:09:50|12802.4|12802.4|12804.45|12804.45|12804.45|12804.45|12802.4|12802.4|0
1650971400000|2022-04-26 11:10:00|12806.43|12806.43|12806.96|12806.96|12806.96|12806.96|12806.43|12806.43|0
1650971440000|2022-04-26 11:10:40|12808.33|12808.33|12808.33|12808.33|12808.33|12808.33|12808.33|12808.33|0
1650971450000|2022-04-26 11:10:50|12810.31|12810.31|12810.31|12810.31|12810.31|12810.31|12810.31|12810.31|0
1650971550000|2022-04-26 11:12:30|12812.36|12812.36|12812.36|12812.36|12812.36|12812.36|12812.36|12812.36|0
1650971560000|2022-04-26 11:12:40|12813.04|12813.04|12810.99|12810.99|12813.04|12813.04|12810.99|12810.99|0
1650971570000|2022-04-26 11:12:50|12810.31|12810.31|12810.31|12810.31|12810.31|12810.31|12810.31|12810.31|0
1650971580000|2022-04-26 11:13:00|12809.62|12809.62|12809.62|12809.62|12809.62|12809.62|12809.62|12809.62|0
1650971590000|2022-04-26 11:13:10|12810.99|12810.99|12810.99|12810.99|12810.99|12810.99|12810.99|12810.99|0
1650971620000|2022-04-26 11:13:40|12818.89|12818.89|12818.89|12818.89|12818.89|12818.89|12818.89|12818.89|0
1650971670000|2022-04-26 11:14:30|12819.57|12819.57|12818.89|12818.89|12819.57|12819.57|12818.89|12818.89|0
1650971700000|2022-04-26 11:15:00|12818.2|12818.2|12818.2|12818.2|12818.2|12818.2|12818.2|12818.2|0
1650971820000|2022-04-26 11:17:00|12818.89|12818.89|12820.94|12820.94|12820.94|12820.94|12818.89|12818.89|0
1650971880000|2022-04-26 11:18:00|12822.31|12822.31|12822.31|12822.31|12822.31|12822.31|12822.31|12822.31|0
1650971900000|2022-04-26 11:18:20|12823.67|12823.67|12823.67|12823.67|12823.67|12823.67|12823.67|12823.67|0
1650971910000|2022-04-26 11:18:30|12824.36|12824.36|12824.36|12824.36|12824.36|12824.36|12824.36|12824.36|0
1650971950000|2022-04-26 11:19:10|12826.41|12826.41|12826.41|12826.41|12826.41|12826.41|12826.41|12826.41|0
1650971960000|2022-04-26 11:19:20|12828.38|12828.38|12828.38|12828.38|12828.38|12828.38|12828.38|12828.38|0
1650972030000|2022-04-26 11:20:30|12828.8|12828.8|12828.8|12828.8|12828.8|12828.8|12828.8|12828.8|0
1650972060000|2022-04-26 11:21:00|12830.78|12830.78|12830.78|12830.78|12830.78|12830.78|12830.78|12830.78|0
1650972080000|2022-04-26 11:21:20|12831.6|12831.6|12833.24|12833.24|12833.24|12833.24|12831.6|12831.6|0
1650972090000|2022-04-26 11:21:30|12834.06|12834.06|12831.65|12831.65|12834.06|12834.06|12831.65|12831.65|0
1650972130000|2022-04-26 11:22:10|12827.7|12827.7|12827.7|12827.7|12827.7|12827.7|12827.7|12827.7|0
1650972150000|2022-04-26 11:22:30|12825.73|12825.73|12825.73|12825.73|12825.73|12825.73|12825.73|12825.73|0
1650972170000|2022-04-26 11:22:50|12823.75|12823.75|12823.75|12823.75|12823.75|12823.75|12823.75|12823.75|0
1650972190000|2022-04-26 11:23:10|12825.73|12825.73|12825.73|12825.73|12825.73|12825.73|12825.73|12825.73|0
1650972200000|2022-04-26 11:23:20|12831.65|12831.65|12831.65|12831.65|12831.65|12831.65|12831.65|12831.65|0
1650972260000|2022-04-26 11:24:20|12833.7|12833.7|12833.7|12833.7|12833.7|12833.7|12833.7|12833.7|0
1650972290000|2022-04-26 11:24:50|12835.07|12835.07|12837.12|12837.12|12837.12|12837.12|12835.07|12835.07|0
1650972300000|2022-04-26 11:25:00|12837.8|12837.8|12837.8|12837.8|12837.8|12837.8|12837.8|12837.8|0
1650972320000|2022-04-26 11:25:20|12841.22|12841.22|12841.22|12841.22|12841.22|12841.22|12841.22|12841.22|0
1650972330000|2022-04-26 11:25:30|12842.59|12842.59|12842.59|12842.59|12842.59|12842.59|12842.59|12842.59|0
1650972370000|2022-04-26 11:26:10|12844.56|12844.56|12843.2|12843.2|12844.56|12844.56|12843.2|12843.2|0
1650972380000|2022-04-26 11:26:20|12841.83|12841.83|12842.51|12842.51|12842.51|12842.51|12841.83|12841.83|0
1650972400000|2022-04-26 11:26:40|12844.32|12844.32|12844.32|12844.32|12844.32|12844.32|12844.32|12844.32|0
1650972410000|2022-04-26 11:26:50|12844.92|12844.92|12845.53|12845.53|12846.13|12846.13|12844.92|12844.92|0
1650972480000|2022-04-26 11:28:00|12843.55|12843.55|12847.5|12847.5|12847.5|12847.5|12843.55|12843.55|0
1650972500000|2022-04-26 11:28:20|12845.53|12845.53|12843.55|12843.55|12845.53|12845.53|12843.55|12843.55|0
1650972540000|2022-04-26 11:29:00|12841.58|12841.58|12841.58|12841.58|12842.26|12842.26|12841.58|12841.58|0
1650972600000|2022-04-26 11:30:00|12839.6|12839.6|12837.63|12837.63|12839.6|12839.6|12837.63|12837.63|0
1650972610000|2022-04-26 11:30:10|12839.6|12839.6|12839.6|12839.6|12839.6|12839.6|12839.6|12839.6|0
1650972630000|2022-04-26 11:30:30|12843.55|12843.55|12843.55|12843.55|12843.55|12843.55|12843.55|12843.55|0
1650972750000|2022-04-26 11:32:30|12844.23|12844.23|12847.65|12847.65|12847.65|12847.65|12844.23|12844.23|0
1650972760000|2022-04-26 11:32:40|12846.97|12846.97|12845.6|12845.6|12847.65|12847.65|12845.6|12845.6|0
1650972770000|2022-04-26 11:32:50|12846.29|12846.29|12845.6|12845.6|12846.29|12846.29|12845.6|12845.6|0
1650972780000|2022-04-26 11:33:00|12846.97|12846.97|12846.97|12846.97|12846.97|12846.97|12846.97|12846.97|0
1650972820000|2022-04-26 11:33:40|12846.29|12846.29|12847.65|12847.65|12847.65|12847.65|12846.29|12846.29|0
1650972830000|2022-04-26 11:33:50|12843.7|12843.7|12843.7|12843.7|12843.7|12843.7|12843.7|12843.7|0
1650972870000|2022-04-26 11:34:30|12841.73|12841.73|12841.73|12841.73|12841.73|12841.73|12841.73|12841.73|0
1650972900000|2022-04-26 11:35:00|12849.63|12849.63|12849.63|12849.63|12849.63|12849.63|12849.63|12849.63|0
1650972910000|2022-04-26 11:35:10|12848.94|12848.94|12848.94|12848.94|12848.94|12848.94|12848.94|12848.94|0
1650972930000|2022-04-26 11:35:30|12848.26|12848.26|12847.58|12847.58|12848.26|12848.26|12847.58|12847.58|0
1650972990000|2022-04-26 11:36:30|12843.63|12843.63|12843.63|12843.63|12843.63|12843.63|12843.63|12843.63|0
1650973020000|2022-04-26 11:37:00|12845.31|12845.31|12847.28|12847.28|12847.28|12847.28|12845.31|12845.31|0
1650973030000|2022-04-26 11:37:10|12848.97|12848.97|12848.97|12848.97|12848.97|12848.97|12848.97|12848.97|0
1650973050000|2022-04-26 11:37:30|12846.91|12846.91|12846.23|12846.23|12847.6|12847.6|12846.23|12846.23|0
1650973060000|2022-04-26 11:37:40|12844.26|12844.26|12844.26|12844.26|12844.26|12844.26|12844.26|12844.26|0
1650973070000|2022-04-26 11:37:50|12843.72|12843.72|12841.67|12841.67|12843.72|12843.72|12841.67|12841.67|0
1650973080000|2022-04-26 11:38:00|12839.69|12839.69|12839.69|12839.69|12839.69|12839.69|12839.69|12839.69|0
1650973100000|2022-04-26 11:38:20|12839.09|12839.09|12839.09|12839.09|12839.09|12839.09|12839.09|12839.09|0
1650973120000|2022-04-26 11:38:40|12838.41|12838.41|12838.41|12838.41|12838.41|12838.41|12838.41|12838.41|0
1650973200000|2022-04-26 11:40:00|12839.67|12839.67|12841.72|12841.72|12841.72|12841.72|12839.67|12839.67|0
1650973250000|2022-04-26 11:40:50|12845.67|12845.67|12846.35|12846.35|12846.35|12846.35|12845.67|12845.67|0
1650973290000|2022-04-26 11:41:30|12847.72|12847.72|12845.75|12845.75|12847.72|12847.72|12845.75|12845.75|0
1650973350000|2022-04-26 11:42:30|12847.72|12847.72|12847.72|12847.72|12847.72|12847.72|12847.72|12847.72|0
1650973390000|2022-04-26 11:43:10|12849.69|12849.69|12849.69|12849.69|12849.69|12849.69|12849.69|12849.69|0
1650973410000|2022-04-26 11:43:30|12850.9|12850.9|12851.5|12851.5|12851.5|12851.5|12850.9|12850.9|0
1650973420000|2022-04-26 11:43:40|12849.53|12849.53|12849.53|12849.53|12849.53|12849.53|12849.53|12849.53|0
1650973470000|2022-04-26 11:44:30|12850.37|12850.37|12850.37|12850.37|12850.37|12850.37|12850.37|12850.37|0
1650973480000|2022-04-26 11:44:40|12854.32|12854.32|12858.27|12858.27|12858.27|12858.27|12852.34|12852.34|0
1650973580000|2022-04-26 11:46:20|12862.22|12862.22|12862.22|12862.22|12862.22|12862.22|12862.22|12862.22|0
1650973600000|2022-04-26 11:46:40|12865.63|12865.63|12865.63|12865.63|12865.63|12865.63|12865.63|12865.63|0
1650973610000|2022-04-26 11:46:50|12867.68|12867.68|12868.37|12868.37|12868.37|12868.37|12867.68|12867.68|0
1650973640000|2022-04-26 11:47:20|12867|12867|12865.71|12865.71|12867.68|12867.68|12865.03|12865.03|0
1650973680000|2022-04-26 11:48:00|12866.78|12866.78|12866.78|12866.78|12866.78|12866.78|12866.78|12866.78|0
1650973690000|2022-04-26 11:48:10|12870.73|12870.73|12870.73|12870.73|12870.73|12870.73|12870.73|12870.73|0
1650973710000|2022-04-26 11:48:30|12872.1|12872.1|12876.05|12876.05|12876.05|12876.05|12872.1|12872.1|0
1650973720000|2022-04-26 11:48:40|12876.65|12876.65|12876.65|12876.65|12876.65|12876.65|12876.65|12876.65|0
1650973730000|2022-04-26 11:48:50|12877.19|12877.19|12877.19|12877.19|12877.19|12877.19|12877.19|12877.19|0
1650973770000|2022-04-26 11:49:30|12873.24|12873.24|12873.24|12873.24|12873.24|12873.24|12873.24|12873.24|0
1650973780000|2022-04-26 11:49:40|12869.29|12869.29|12871.26|12871.26|12871.26|12871.26|12869.29|12869.29|0
1650973920000|2022-04-26 11:52:00|12867.31|12867.31|12871.26|12871.26|12871.26|12871.26|12867.31|12867.31|0
1650973980000|2022-04-26 11:53:00|12872.63|12872.63|12870.66|12870.66|12872.63|12872.63|12868.68|12868.68|0
1650974060000|2022-04-26 11:54:20|12869.97|12869.97|12869.91|12869.91|12869.97|12869.97|12866.02|12866.02|0
1650974070000|2022-04-26 11:54:30|12871.89|12871.89|12871.89|12871.89|12871.89|12871.89|12871.89|12871.89|0
1650974100000|2022-04-26 11:55:00|12871.07|12871.07|12871.07|12871.07|12871.07|12871.07|12871.07|12871.07|0
1650974120000|2022-04-26 11:55:20|12870.38|12870.38|12871.07|12871.07|12871.07|12871.07|12870.38|12870.38|0
1650974130000|2022-04-26 11:55:30|12872.43|12872.43|12872.43|12872.43|12872.43|12872.43|12872.43|12872.43|0
1650974140000|2022-04-26 11:55:40|12871.75|12871.75|12873.8|12873.8|12873.8|12873.8|12871.75|12871.75|0
1650974150000|2022-04-26 11:55:50|12875.77|12875.77|12879.04|12879.04|12879.72|12879.72|12875.77|12875.77|0
1650974200000|2022-04-26 11:56:40|12881.01|12881.01|12881.01|12881.01|12881.01|12881.01|12881.01|12881.01|0
1650974240000|2022-04-26 11:57:20|12879.65|12879.65|12890.81|12890.81|12890.81|12890.81|12878.96|12878.96|0
1650974280000|2022-04-26 11:58:00|12894.76|12894.76|12896.73|12896.73|12896.73|12896.73|12894.76|12894.76|0
1650974300000|2022-04-26 11:58:20|12897.42|12897.42|12895.44|12895.44|12897.42|12897.42|12895.44|12895.44|0
1650974310000|2022-04-26 11:58:30|12894.76|12894.76|12892.1|12892.1|12894.76|12894.76|12892.1|12892.1|0
1650974320000|2022-04-26 11:58:40|12890.73|12890.73|12890.73|12890.73|12890.73|12890.73|12890.73|12890.73|0
1650974330000|2022-04-26 11:58:50|12892.71|12892.71|12892.71|12892.71|12892.71|12892.71|12892.71|12892.71|0
1650974340000|2022-04-26 11:59:00|12894.68|12894.68|12894.68|12894.68|12894.68|12894.68|12894.68|12894.68|0
1650974360000|2022-04-26 11:59:20|12908.5|12908.5|12908.5|12908.5|12908.5|12908.5|12908.5|12908.5|0
1650974390000|2022-04-26 11:59:50|12909.87|12909.87|12909.87|12909.87|12909.87|12909.87|12909.87|12909.87|0
1650974410000|2022-04-26 12:00:10|12910.56|12910.56|12910.56|12910.56|12910.56|12910.56|12910.56|12910.56|0
1650974430000|2022-04-26 12:00:30|12914.5|12914.5|12914.5|12914.5|12914.5|12914.5|12914.5|12914.5|0
1650974450000|2022-04-26 12:00:50|12910.56|12910.56|12910.56|12910.56|12910.56|12910.56|12910.56|12910.56|0
1650974460000|2022-04-26 12:01:00|12908.58|12908.58|12908.58|12908.58|12908.58|12908.58|12908.58|12908.58|0
1650974480000|2022-04-26 12:01:20|12907.98|12907.98|12907.98|12907.98|12907.98|12907.98|12907.98|12907.98|0
1650974490000|2022-04-26 12:01:30|12908.66|12908.66|12908.06|12908.06|12908.66|12908.66|12908.06|12908.06|0
1650974500000|2022-04-26 12:01:40|12906.85|12906.85|12895.01|12895.01|12906.85|12906.85|12895.01|12895.01|0
1650974510000|2022-04-26 12:01:50|12893.64|12893.64|12892.27|12892.27|12893.64|12893.64|12892.27|12892.27|0
1650974550000|2022-04-26 12:02:30|12891.59|12891.59|12891.59|12891.59|12891.59|12891.59|12891.59|12891.59|0
1650974580000|2022-04-26 12:03:00|12890.91|12890.91|12890.91|12890.91|12890.91|12890.91|12890.91|12890.91|0
1650974590000|2022-04-26 12:03:10|12891.59|12891.59|12891.59|12891.59|12891.59|12891.59|12891.59|12891.59|0
1650974630000|2022-04-26 12:03:50|12892.43|12892.43|12892.43|12892.43|12892.43|12892.43|12892.43|12892.43|0
1650974650000|2022-04-26 12:04:10|12894.4|12894.4|12894.4|12894.4|12894.4|12894.4|12894.4|12894.4|0
1650974660000|2022-04-26 12:04:20|12893.72|12893.72|12893.72|12893.72|12893.72|12893.72|12893.72|12893.72|0
1650974670000|2022-04-26 12:04:30|12889.77|12889.77|12887.8|12887.8|12889.77|12889.77|12887.8|12887.8|0
1650974690000|2022-04-26 12:04:50|12891.22|12891.22|12891.22|12891.22|12891.22|12891.22|12891.22|12891.22|0
1650974710000|2022-04-26 12:05:10|12889.24|12889.24|12889.24|12889.24|12889.24|12889.24|12889.24|12889.24|0
1650974780000|2022-04-26 12:06:20|12887.27|12887.27|12887.27|12887.27|12887.27|12887.27|12887.27|12887.27|0
1650974790000|2022-04-26 12:06:30|12885.29|12885.29|12885.29|12885.29|12885.29|12885.29|12885.29|12885.29|0
1650974890000|2022-04-26 12:08:10|12891.22|12891.22|12889.24|12889.24|12891.22|12891.22|12889.24|12889.24|0
1650974900000|2022-04-26 12:08:20|12889.66|12889.66|12887.69|12887.69|12889.66|12889.66|12887.69|12887.69|0
1650974910000|2022-04-26 12:08:30|12889.3|12889.3|12889.98|12889.98|12889.98|12889.98|12889.3|12889.3|0
1650974920000|2022-04-26 12:08:40|12891.95|12891.95|12891.95|12891.95|12891.95|12891.95|12891.95|12891.95|0
1650975000000|2022-04-26 12:10:00|12892.64|12892.64|12892.64|12892.64|12892.64|12892.64|12892.64|12892.64|0
1650975010000|2022-04-26 12:10:10|12888.69|12888.69|12889.37|12889.37|12889.37|12889.37|12888.69|12888.69|0
1650975030000|2022-04-26 12:10:30|12888.69|12888.69|12888.69|12888.69|12888.69|12888.69|12888.69|12888.69|0
1650975060000|2022-04-26 12:11:00|12882.77|12882.77|12884.74|12884.74|12884.74|12884.74|12882.77|12882.77|0
1650975100000|2022-04-26 12:11:40|12882.77|12882.77|12882.77|12882.77|12882.77|12882.77|12882.77|12882.77|0
1650975120000|2022-04-26 12:12:00|12886.71|12886.71|12886.71|12886.71|12886.71|12886.71|12886.71|12886.71|0
1650975140000|2022-04-26 12:12:20|12890.66|12890.66|12890.66|12890.66|12890.66|12890.66|12890.66|12890.66|0
1650975150000|2022-04-26 12:12:30|12888.69|12888.69|12888.69|12888.69|12888.69|12888.69|12888.69|12888.69|0
1650975210000|2022-04-26 12:13:30|12890.06|12890.06|12890.06|12890.06|12890.06|12890.06|12890.06|12890.06|0
1650975220000|2022-04-26 12:13:40|12886.11|12886.11|12886.11|12886.11|12886.11|12886.11|12886.11|12886.11|0
1650975230000|2022-04-26 12:13:50|12886.95|12886.95|12890.9|12890.9|12890.9|12890.9|12886.95|12886.95|0
1650975250000|2022-04-26 12:14:10|12890.21|12890.21|12891.58|12891.58|12891.58|12891.58|12890.21|12890.21|0
1650975260000|2022-04-26 12:14:20|12892.26|12892.26|12892.26|12892.26|12892.26|12892.26|12892.26|12892.26|0
1650975310000|2022-04-26 12:15:10|12892.95|12892.95|12892.95|12892.95|12892.95|12892.95|12892.95|12892.95|0
1650975330000|2022-04-26 12:15:30|12892.54|12892.54|12891.85|12891.85|12892.54|12892.54|12891.85|12891.85|0
1650975350000|2022-04-26 12:15:50|12897.78|12897.78|12897.78|12897.78|12897.78|12897.78|12897.78|12897.78|0
1650975370000|2022-04-26 12:16:10|12901.04|12901.04|12901.73|12901.73|12901.73|12901.73|12901.04|12901.04|0
1650975460000|2022-04-26 12:17:40|12901.31|12901.31|12901.31|12901.31|12901.31|12901.31|12901.31|12901.31|0
1650975490000|2022-04-26 12:18:10|12901.73|12901.73|12901.73|12901.73|12901.73|12901.73|12901.73|12901.73|0
1650975530000|2022-04-26 12:18:50|12903.7|12903.7|12905.67|12905.67|12905.67|12905.67|12903.7|12903.7|0
1650975560000|2022-04-26 12:19:20|12907.65|12907.65|12906.89|12906.89|12909.62|12909.62|12906.89|12906.89|0
1650975570000|2022-04-26 12:19:30|12902.94|12902.94|12904.91|12904.91|12904.91|12904.91|12902.94|12902.94|0
1650975580000|2022-04-26 12:19:40|12900.97|12900.97|12898.91|12898.91|12900.97|12900.97|12898.91|12898.91|0
1650975590000|2022-04-26 12:19:50|12902.86|12902.86|12902.86|12902.86|12902.86|12902.86|12902.86|12902.86|0
1650975630000|2022-04-26 12:20:30|12902.26|12902.26|12901.08|12901.08|12903.47|12903.47|12901.08|12901.08|0
1650975650000|2022-04-26 12:20:50|12897.13|12897.13|12897.13|12897.13|12897.13|12897.13|12897.13|12897.13|0
1650975660000|2022-04-26 12:21:00|12896.45|12896.45|12898.42|12898.42|12898.42|12898.42|12896.45|12896.45|0
1650975690000|2022-04-26 12:21:30|12902.37|12902.37|12902.37|12902.37|12902.37|12902.37|12902.37|12902.37|0
1650975700000|2022-04-26 12:21:40|12901|12901|12901|12901|12901|12901|12901|12901|0
1650975750000|2022-04-26 12:22:30|12902.27|12902.27|12903.53|12903.53|12903.53|12903.53|12902.27|12902.27|0
1650975760000|2022-04-26 12:22:40|12903.12|12903.12|12903.54|12903.54|12903.54|12903.54|12903.12|12903.12|0
1650975770000|2022-04-26 12:22:50|12897.61|12897.61|12897.61|12897.61|12898.03|12898.03|12897.61|12897.61|0
1650975780000|2022-04-26 12:23:00|12896.93|12896.93|12895.67|12895.67|12896.93|12896.93|12895.67|12895.67|0
1650975820000|2022-04-26 12:23:40|12893.69|12893.69|12891.72|12891.72|12893.69|12893.69|12889.75|12889.75|0
1650975860000|2022-04-26 12:24:20|12893.09|12893.09|12896.35|12896.35|12897.04|12897.04|12893.09|12893.09|0
1650975870000|2022-04-26 12:24:30|12894.38|12894.38|12894.38|12894.38|12894.38|12894.38|12894.38|12894.38|0
1650975890000|2022-04-26 12:24:50|12893.69|12893.69|12893.69|12893.69|12893.69|12893.69|12893.69|12893.69|0
1650975900000|2022-04-26 12:25:00|12889.75|12889.75|12889.75|12889.75|12889.75|12889.75|12889.75|12889.75|0
1650975940000|2022-04-26 12:25:40|12888.38|12888.38|12888.38|12888.38|12888.38|12888.38|12888.38|12888.38|0
1650975950000|2022-04-26 12:25:50|12886.4|12886.4|12886.4|12886.4|12886.4|12886.4|12886.4|12886.4|0
1650975980000|2022-04-26 12:26:20|12885.04|12885.04|12890.96|12890.96|12890.96|12890.96|12885.04|12885.04|0
1650976040000|2022-04-26 12:27:20|12889.59|12889.59|12889.59|12889.59|12889.59|12889.59|12889.59|12889.59|0
1650976070000|2022-04-26 12:27:50|12888.91|12888.91|12888.91|12888.91|12888.91|12888.91|12888.91|12888.91|0
1650976080000|2022-04-26 12:28:00|12886.81|12886.81|12886.27|12886.27|12886.81|12886.81|12886.27|12886.27|0
1650976100000|2022-04-26 12:28:20|12884.3|12884.3|12884.3|12884.3|12884.3|12884.3|12884.3|12884.3|0
1650976160000|2022-04-26 12:29:20|12883.88|12883.88|12880.7|12880.7|12883.88|12883.88|12880.7|12880.7|0
1650976170000|2022-04-26 12:29:30|12879.33|12879.33|12879.33|12879.33|12879.33|12879.33|12879.33|12879.33|0
1650976190000|2022-04-26 12:29:50|12881.3|12881.3|12881.3|12881.3|12881.3|12881.3|12881.3|12881.3|0
1650976200000|2022-04-26 12:30:00|12883.35|12883.35|12880.77|12880.77|12883.35|12883.35|12879.41|12879.41|0
1650976250000|2022-04-26 12:30:50|12878.8|12878.8|12876.82|12876.82|12880.77|12880.77|12876.82|12876.82|0
1650976290000|2022-04-26 12:31:30|12880.77|12880.77|12880.77|12880.77|12880.77|12880.77|12880.77|12880.77|0
1650976300000|2022-04-26 12:31:40|12878.8|12878.8|12878.8|12878.8|12878.8|12878.8|12878.8|12878.8|0
1650976320000|2022-04-26 12:32:00|12876.82|12876.82|12876.82|12876.82|12876.82|12876.82|12876.82|12876.82|0
1650976370000|2022-04-26 12:32:50|12874.85|12874.85|12874.85|12874.85|12874.85|12874.85|12874.85|12874.85|0
1650976380000|2022-04-26 12:33:00|12878.8|12878.8|12878.8|12878.8|12878.8|12878.8|12878.8|12878.8|0
1650976390000|2022-04-26 12:33:10|12876.82|12876.82|12880.17|12880.17|12880.17|12880.17|12876.82|12876.82|0
1650976430000|2022-04-26 12:33:50|12882.22|12882.22|12877.58|12877.58|12882.22|12882.22|12875.61|12875.61|0
1650976470000|2022-04-26 12:34:30|12878.19|12878.19|12878.19|12878.19|12878.19|12878.19|12878.19|12878.19|0
1650976500000|2022-04-26 12:35:00|12877.36|12877.36|12877.36|12877.36|12877.36|12877.36|12877.36|12877.36|0
1650976510000|2022-04-26 12:35:10|12876.95|12876.95|12877.36|12877.36|12877.36|12877.36|12876.95|12876.95|0
1650976550000|2022-04-26 12:35:50|12871.44|12871.44|12869.23|12869.23|12871.44|12871.44|12869.23|12869.23|0
1650976560000|2022-04-26 12:36:00|12871.21|12871.21|12865.59|12865.59|12871.21|12871.21|12865.59|12865.59|0
1650976620000|2022-04-26 12:37:00|12861.64|12861.64|12862.32|12862.32|12862.32|12862.32|12861.64|12861.64|0
1650976630000|2022-04-26 12:37:10|12863.01|12863.01|12863.01|12863.01|12863.01|12863.01|12863.01|12863.01|0
1650976640000|2022-04-26 12:37:20|12861.75|12861.75|12859.77|12859.77|12861.75|12861.75|12859.77|12859.77|0
1650976660000|2022-04-26 12:37:40|12859.36|12859.36|12857|12857|12859.36|12859.36|12857|12857|0
1650976670000|2022-04-26 12:37:50|12855.63|12855.63|12851.61|12851.61|12855.63|12855.63|12851.61|12851.61|0
1650976680000|2022-04-26 12:38:00|12851.01|12851.01|12847.06|12847.06|12851.01|12851.01|12847.06|12847.06|0
1650976720000|2022-04-26 12:38:40|12841.59|12841.59|12841.59|12841.59|12841.59|12841.59|12841.59|12841.59|0
1650976730000|2022-04-26 12:38:50|12840.91|12840.91|12840.91|12840.91|12840.91|12840.91|12840.91|12840.91|0
1650976850000|2022-04-26 12:40:50|12841.59|12841.59|12840.23|12840.23|12841.59|12841.59|12840.23|12840.23|0
1650976860000|2022-04-26 12:41:00|12838.86|12838.86|12838.86|12838.86|12838.86|12838.86|12838.86|12838.86|0
1650976890000|2022-04-26 12:41:30|12846.76|12846.76|12842.81|12842.81|12846.76|12846.76|12842.81|12842.81|0
1650976900000|2022-04-26 12:41:40|12843.49|12843.49|12843.49|12843.49|12843.49|12843.49|12843.49|12843.49|0
1650976910000|2022-04-26 12:41:50|12841.52|12841.52|12837.57|12837.57|12841.52|12841.52|12837.57|12837.57|0
1650976920000|2022-04-26 12:42:00|12836.89|12836.89|12830.96|12830.96|12836.89|12836.89|12830.96|12830.96|0
1650976930000|2022-04-26 12:42:10|12832.33|12832.33|12831.65|12831.65|12832.33|12832.33|12831.65|12831.65|0
1650976960000|2022-04-26 12:42:40|12831.23|12831.23|12832.6|12832.6|12832.6|12832.6|12831.23|12831.23|0
1650976970000|2022-04-26 12:42:50|12836.55|12836.55|12836.55|12836.55|12836.55|12836.55|12836.55|12836.55|0
1650977020000|2022-04-26 12:43:40|12832.6|12832.6|12832.6|12832.6|12832.6|12832.6|12832.6|12832.6|0
1650977030000|2022-04-26 12:43:50|12834.58|12834.58|12838.52|12838.52|12838.52|12838.52|12834.58|12834.58|0
1650977050000|2022-04-26 12:44:10|12840.49|12840.49|12838.6|12838.6|12840.49|12840.49|12838.6|12838.6|0
1650977060000|2022-04-26 12:44:20|12836.63|12836.63|12836.63|12836.63|12836.63|12836.63|12836.63|12836.63|0
1650977070000|2022-04-26 12:44:30|12838.6|12838.6|12838.6|12838.6|12838.6|12838.6|12838.6|12838.6|0
1650977120000|2022-04-26 12:45:20|12839.14|12839.14|12839.14|12839.14|12839.14|12839.14|12839.14|12839.14|0
1650977130000|2022-04-26 12:45:30|12840.21|12840.21|12844.16|12844.16|12844.16|12844.16|12840.21|12840.21|0
1650977140000|2022-04-26 12:45:40|12843.09|12843.09|12839.5|12839.5|12843.09|12843.09|12839.5|12839.5|0
1650977160000|2022-04-26 12:46:00|12838.14|12838.14|12838.14|12838.14|12838.14|12838.14|12838.14|12838.14|0
1650977180000|2022-04-26 12:46:20|12832.21|12832.21|12832.21|12832.21|12832.21|12832.21|12832.21|12832.21|0
1650977190000|2022-04-26 12:46:30|12834.19|12834.19|12834.19|12834.19|12834.19|12834.19|12834.19|12834.19|0
1650977220000|2022-04-26 12:47:00|12834.87|12834.87|12834.87|12834.87|12834.87|12834.87|12834.87|12834.87|0
1650977230000|2022-04-26 12:47:10|12834.19|12834.19|12834.19|12834.19|12834.19|12834.19|12834.19|12834.19|0
1650977250000|2022-04-26 12:47:30|12836.16|12836.16|12836.16|12836.16|12836.16|12836.16|12836.16|12836.16|0
1650977320000|2022-04-26 12:48:40|12838.14|12838.14|12842.09|12842.09|12842.09|12842.09|12838.14|12838.14|0
1650977380000|2022-04-26 12:49:40|12840.11|12840.11|12840.11|12840.11|12840.11|12840.11|12840.11|12840.11|0
1650977400000|2022-04-26 12:50:00|12838.14|12838.14|12838.14|12838.14|12838.14|12838.14|12838.14|12838.14|0
1650977410000|2022-04-26 12:50:10|12836.16|12836.16|12837.45|12837.45|12837.45|12837.45|12835.48|12835.48|0
1650977440000|2022-04-26 12:50:40|12836.77|12836.77|12836.77|12836.77|12836.77|12836.77|12836.77|12836.77|0
1650977450000|2022-04-26 12:50:50|12834.79|12834.79|12834.79|12834.79|12834.79|12834.79|12834.79|12834.79|0
1650977460000|2022-04-26 12:51:00|12835.4|12835.4|12836.76|12836.76|12836.76|12836.76|12835.4|12835.4|0
1650977500000|2022-04-26 12:51:40|12834.79|12834.79|12834.79|12834.79|12834.79|12834.79|12834.79|12834.79|0
1650977510000|2022-04-26 12:51:50|12836.76|12836.76|12838.74|12838.74|12838.74|12838.74|12836.76|12836.76|0
1650977520000|2022-04-26 12:52:00|12842.69|12842.69|12840.71|12840.71|12842.69|12842.69|12840.71|12840.71|0
1650977530000|2022-04-26 12:52:10|12838.74|12838.74|12838.74|12838.74|12838.74|12838.74|12838.74|12838.74|0
1650977540000|2022-04-26 12:52:20|12836.76|12836.76|12836.76|12836.76|12836.76|12836.76|12836.76|12836.76|0
1650977550000|2022-04-26 12:52:30|12835.4|12835.4|12834.71|12834.71|12835.4|12835.4|12834.71|12834.71|0
1650977570000|2022-04-26 12:52:50|12836.69|12836.69|12834.71|12834.71|12836.69|12836.69|12834.71|12834.71|0
1650977590000|2022-04-26 12:53:10|12828.79|12828.79|12834.71|12834.71|12834.71|12834.71|12828.79|12828.79|0
1650977600000|2022-04-26 12:53:20|12836.69|12836.69|12836.69|12836.69|12836.69|12836.69|12836.69|12836.69|0
1650977630000|2022-04-26 12:53:50|12837.37|12837.37|12837.37|12837.37|12837.37|12837.37|12837.37|12837.37|0
1650977690000|2022-04-26 12:54:50|12837.78|12837.78|12837.78|12837.78|12837.78|12837.78|12837.78|12837.78|0
1650977700000|2022-04-26 12:55:00|12839.76|12839.76|12840.36|12840.36|12840.36|12840.36|12838.39|12838.39|0
1650977710000|2022-04-26 12:55:10|12845.15|12845.15|12845.83|12845.83|12845.83|12845.83|12843.78|12843.78|0
1650977730000|2022-04-26 12:55:30|12847.93|12847.93|12845.96|12845.96|12847.93|12847.93|12845.96|12845.96|0
1650977740000|2022-04-26 12:55:40|12846.64|12846.64|12846.22|12846.22|12846.64|12846.64|12846.22|12846.22|0
1650977750000|2022-04-26 12:55:50|12847.59|12847.59|12847.59|12847.59|12847.59|12847.59|12847.59|12847.59|0
1650977780000|2022-04-26 12:56:20|12846.22|12846.22|12845.54|12845.54|12846.22|12846.22|12845.54|12845.54|0
1650977790000|2022-04-26 12:56:30|12846.91|12846.91|12846.91|12846.91|12846.91|12846.91|12846.91|12846.91|0
1650977800000|2022-04-26 12:56:40|12844.93|12844.93|12844.93|12844.93|12844.93|12844.93|12844.93|12844.93|0
1650977820000|2022-04-26 12:57:00|12846.14|12846.14|12846.14|12846.14|12846.14|12846.14|12846.14|12846.14|0
1650977830000|2022-04-26 12:57:10|12845.54|12845.54|12843.56|12843.56|12845.54|12845.54|12843.56|12843.56|0
1650977840000|2022-04-26 12:57:20|12845.61|12845.61|12845.61|12845.61|12845.61|12845.61|12845.61|12845.61|0
1650977850000|2022-04-26 12:57:30|12846.3|12846.3|12847.66|12847.66|12847.66|12847.66|12846.3|12846.3|0
1650977870000|2022-04-26 12:57:50|12844.93|12844.93|12842.88|12842.88|12844.93|12844.93|12842.88|12842.88|0
1650977880000|2022-04-26 12:58:00|12841.51|12841.51|12841.51|12841.51|12841.51|12841.51|12841.51|12841.51|0
1650977890000|2022-04-26 12:58:10|12840.14|12840.14|12834.67|12834.67|12840.14|12840.14|12834.67|12834.67|0
1650977900000|2022-04-26 12:58:20|12837.41|12837.41|12837.41|12837.41|12837.41|12837.41|12837.41|12837.41|0
1650977910000|2022-04-26 12:58:30|12841.36|12841.36|12841.36|12841.36|12841.36|12841.36|12841.36|12841.36|0
1650977920000|2022-04-26 12:58:40|12843.33|12843.33|12843.49|12843.49|12843.49|12843.49|12840.6|12840.6|0
1650977950000|2022-04-26 12:59:10|12847.44|12847.44|12847.44|12847.44|12847.44|12847.44|12847.44|12847.44|0
1650977970000|2022-04-26 12:59:30|12849.49|12849.49|12848.81|12848.81|12849.49|12849.49|12848.81|12848.81|0
1650977980000|2022-04-26 12:59:40|12850.17|12850.17|12850.17|12850.17|12850.17|12850.17|12850.17|12850.17|0
1650977990000|2022-04-26 12:59:50|12852.91|12852.91|12852.91|12852.91|12852.91|12852.91|12852.91|12852.91|0
1650978050000|2022-04-26 13:00:50|12848.81|12848.81|12848.81|12848.81|12848.81|12848.81|12848.81|12848.81|0
1650978060000|2022-04-26 13:01:00|12850.17|12850.17|12847.28|12847.28|12850.17|12850.17|12847.28|12847.28|0
1650978120000|2022-04-26 13:02:00|12846.6|12846.6|12847.2|12847.2|12847.2|12847.2|12845.23|12845.23|0
1650978140000|2022-04-26 13:02:20|12846.52|12846.52|12849.26|12849.26|12849.26|12849.26|12846.52|12846.52|0
1650978150000|2022-04-26 13:02:30|12852.67|12852.67|12850.62|12850.62|12852.67|12852.67|12850.62|12850.62|0
1650978190000|2022-04-26 13:03:10|12848.65|12848.65|12848.65|12848.65|12848.65|12848.65|12848.65|12848.65|0
1650978220000|2022-04-26 13:03:40|12844.7|12844.7|12844.7|12844.7|12844.7|12844.7|12844.7|12844.7|0
1650978260000|2022-04-26 13:04:20|12845.96|12845.96|12848.62|12848.62|12848.62|12848.62|12845.96|12845.96|0
1650978280000|2022-04-26 13:04:40|12849.46|12849.46|12849.46|12849.46|12849.46|12849.46|12849.46|12849.46|0
1650978290000|2022-04-26 13:04:50|12845.51|12845.51|12845.51|12845.51|12845.51|12845.51|12845.51|12845.51|0
1650978300000|2022-04-26 13:05:00|12841.56|12841.56|12841.56|12841.56|12841.56|12841.56|12841.56|12841.56|0
1650978350000|2022-04-26 13:05:50|12842.93|12842.93|12842.93|12842.93|12842.93|12842.93|12842.93|12842.93|0
1650978360000|2022-04-26 13:06:00|12842.09|12842.09|12842.09|12842.09|12842.09|12842.09|12842.09|12842.09|0
1650978370000|2022-04-26 13:06:10|12843.29|12843.29|12843.29|12843.29|12843.29|12843.29|12843.29|12843.29|0
1650978400000|2022-04-26 13:06:40|12841.61|12841.61|12841.61|12841.61|12841.61|12841.61|12841.61|12841.61|0
1650978410000|2022-04-26 13:06:50|12839.64|12839.64|12839.64|12839.64|12839.64|12839.64|12839.64|12839.64|0
1650978450000|2022-04-26 13:07:30|12835.69|12835.69|12834.32|12834.32|12835.69|12835.69|12834.32|12834.32|0
1650978480000|2022-04-26 13:08:00|12833.72|12833.72|12834.92|12834.92|12835.53|12835.53|12833.72|12833.72|0
1650978500000|2022-04-26 13:08:20|12832.95|12832.95|12832.95|12832.95|12832.95|12832.95|12832.95|12832.95|0
1650978520000|2022-04-26 13:08:40|12832.26|12832.26|12832.95|12832.95|12832.95|12832.95|12832.26|12832.26|0
1650978530000|2022-04-26 13:08:50|12829|12829|12829.54|12829.54|12829.54|12829.54|12829|12829|0
1650978540000|2022-04-26 13:09:00|12833.48|12833.48|12834.17|12834.17|12834.17|12834.17|12833.48|12833.48|0
1650978550000|2022-04-26 13:09:10|12832.19|12832.19|12832.19|12832.19|12832.19|12832.19|12832.19|12832.19|0
1650978560000|2022-04-26 13:09:20|12828.24|12828.24|12827.42|12827.42|12828.24|12828.24|12827.42|12827.42|0
1650978570000|2022-04-26 13:09:30|12826.74|12826.74|12826.74|12826.74|12826.74|12826.74|12826.74|12826.74|0
1650978590000|2022-04-26 13:09:50|12827.58|12827.58|12827.58|12827.58|12827.58|12827.58|12827.58|12827.58|0
1650978620000|2022-04-26 13:10:20|12825.01|12825.01|12825.01|12825.01|12825.01|12825.01|12825.01|12825.01|0
1650978630000|2022-04-26 13:10:30|12819.08|12819.08|12819.08|12819.08|12819.08|12819.08|12819.08|12819.08|0
1650978640000|2022-04-26 13:10:40|12817.72|12817.72|12817.72|12817.72|12818.4|12818.4|12815.74|12815.74|0
1650978660000|2022-04-26 13:11:00|12815.74|12815.74|12819.69|12819.69|12819.69|12819.69|12813.77|12813.77|0
1650978710000|2022-04-26 13:11:50|12820.53|12820.53|12820.53|12820.53|12820.53|12820.53|12820.53|12820.53|0
1650978770000|2022-04-26 13:12:50|12823.95|12823.95|12823.95|12823.95|12823.95|12823.95|12823.95|12823.95|0
1650978800000|2022-04-26 13:13:20|12827.9|12827.9|12829.27|12829.27|12829.27|12829.27|12827.9|12827.9|0
1650978820000|2022-04-26 13:13:40|12833.22|12833.22|12835.19|12835.19|12835.19|12835.19|12833.22|12833.22|0
1650978830000|2022-04-26 13:13:50|12839.14|12839.14|12839.14|12839.14|12839.14|12839.14|12839.14|12839.14|0
1650978890000|2022-04-26 13:14:50|12835.19|12835.19|12835.19|12835.19|12835.19|12835.19|12835.19|12835.19|0
1650978900000|2022-04-26 13:15:00|12834.51|12834.51|12834.51|12834.51|12834.51|12834.51|12834.51|12834.51|0
1650978910000|2022-04-26 13:15:10|12836.48|12836.48|12836.48|12836.48|12836.48|12836.48|12836.48|12836.48|0
1650978950000|2022-04-26 13:15:50|12838.46|12838.46|12838.46|12838.46|12838.46|12838.46|12838.46|12838.46|0
1650978970000|2022-04-26 13:16:10|12834.51|12834.51|12834.51|12834.51|12834.51|12834.51|12834.51|12834.51|0
1650978980000|2022-04-26 13:16:20|12832.53|12832.53|12834.51|12834.51|12834.51|12834.51|12832.53|12832.53|0
1650978990000|2022-04-26 13:16:30|12838.46|12838.46|12838.46|12838.46|12838.46|12838.46|12838.46|12838.46|0
1650979010000|2022-04-26 13:16:50|12840.43|12840.43|12840.43|12840.43|12840.43|12840.43|12840.43|12840.43|0
1650979040000|2022-04-26 13:17:20|12842.41|12842.41|12842.41|12842.41|12842.41|12842.41|12842.41|12842.41|0
1650979050000|2022-04-26 13:17:30|12842.83|12842.83|12842.83|12842.83|12842.83|12842.83|12842.83|12842.83|0
1650979090000|2022-04-26 13:18:10|12840.24|12840.24|12839.83|12839.83|12840.24|12840.24|12839.83|12839.83|0
1650979100000|2022-04-26 13:18:20|12841.81|12841.81|12841.27|12841.27|12841.81|12841.81|12841.27|12841.27|0
1650979110000|2022-04-26 13:18:30|12840.73|12840.73|12840.73|12840.73|12840.73|12840.73|12840.73|12840.73|0
1650979120000|2022-04-26 13:18:40|12840.05|12840.05|12838.82|12838.82|12840.05|12840.05|12838.82|12838.82|0
1650979150000|2022-04-26 13:19:10|12840.02|12840.02|12840.02|12840.02|12840.02|12840.02|12840.02|12840.02|0
1650979160000|2022-04-26 13:19:20|12841.23|12841.23|12837.28|12837.28|12841.23|12841.23|12837.28|12837.28|0
1650979170000|2022-04-26 13:19:30|12836.05|12836.05|12838.07|12838.07|12838.07|12838.07|12836.05|12836.05|0
1650979210000|2022-04-26 13:20:10|12844|12844|12844|12844|12844|12844|12844|12844|0
1650979240000|2022-04-26 13:20:40|12847.95|12847.95|12844.17|12844.17|12847.95|12847.95|12844.17|12844.17|0
1650979250000|2022-04-26 13:20:50|12842.19|12842.19|12842.19|12842.19|12842.19|12842.19|12842.19|12842.19|0
1650979260000|2022-04-26 13:21:00|12836.27|12836.27|12836.27|12836.27|12836.27|12836.27|12836.27|12836.27|0
1650979270000|2022-04-26 13:21:10|12835.19|12835.19|12835.19|12835.19|12835.19|12835.19|12835.19|12835.19|0
1650979360000|2022-04-26 13:22:40|12829.27|12829.27|12822.59|12822.59|12829.27|12829.27|12822.59|12822.59|0
1650979370000|2022-04-26 13:22:50|12824.56|12824.56|12824.15|12824.15|12824.56|12824.56|12824.15|12824.15|0
1650979440000|2022-04-26 13:24:00|12826.2|12826.2|12826.2|12826.2|12826.2|12826.2|12826.2|12826.2|0
1650979470000|2022-04-26 13:24:30|12825.52|12825.52|12820.05|12820.05|12825.52|12825.52|12820.05|12820.05|0
1650979480000|2022-04-26 13:24:40|12820.73|12820.73|12815.42|12815.42|12820.73|12820.73|12815.42|12815.42|0
1650979500000|2022-04-26 13:25:00|12817.39|12817.39|12817.39|12817.39|12817.39|12817.39|12817.39|12817.39|0
1650979510000|2022-04-26 13:25:10|12816.86|12816.86|12816.86|12816.86|12816.86|12816.86|12816.86|12816.86|0
1650979530000|2022-04-26 13:25:30|12812.07|12812.07|12812.07|12812.07|12812.07|12812.07|12812.07|12812.07|0
1650979570000|2022-04-26 13:26:10|12811.39|12811.39|12811.39|12811.39|12811.39|12811.39|12811.39|12811.39|0
1650979600000|2022-04-26 13:26:40|12809.41|12809.41|12813.36|12813.36|12813.36|12813.36|12809.41|12809.41|0
1650979610000|2022-04-26 13:26:50|12815.34|12815.34|12813.36|12813.36|12815.34|12815.34|12813.36|12813.36|0
1650979620000|2022-04-26 13:27:00|12815.41|12815.41|12815.41|12815.41|12815.41|12815.41|12815.41|12815.41|0
1650979660000|2022-04-26 13:27:40|12811.46|12811.46|12811.46|12811.46|12811.46|12811.46|12811.46|12811.46|0
1650979670000|2022-04-26 13:27:50|12809.49|12809.49|12809.49|12809.49|12809.49|12809.49|12809.49|12809.49|0
1650979680000|2022-04-26 13:28:00|12811.46|12811.46|12811.46|12811.46|12811.46|12811.46|12811.46|12811.46|0
1650979740000|2022-04-26 13:29:00|12813.44|12813.44|12811.46|12811.46|12813.44|12813.44|12811.46|12811.46|0
1650979770000|2022-04-26 13:29:30|12811.87|12811.87|12811.87|12811.87|12812.48|12812.48|12811.87|12811.87|0
1650979780000|2022-04-26 13:29:40|12813.85|12813.85|12812.78|12812.78|12813.85|12813.85|12812.78|12812.78|0
1650979800000|2022-04-26 13:30:00|12816.72|12816.72|12815.46|12815.46|12818.33|12818.33|12813.31|12813.31|0
1650979810000|2022-04-26 13:30:10|12817.43|12817.43|12820.01|12820.01|12821.38|12821.38|12817.43|12817.43|0
1650979820000|2022-04-26 13:30:20|12816.06|12816.06|12817.68|12817.68|12817.68|12817.68|12816.06|12816.06|0
1650979830000|2022-04-26 13:30:30|12818.91|12818.91|12822.86|12822.86|12822.86|12822.86|12818.91|12818.91|0
1650979840000|2022-04-26 13:30:40|12826.81|12826.81|12828.94|12828.94|12828.94|12828.94|12824.91|12824.91|0
1650979850000|2022-04-26 13:30:50|12824.99|12824.99|12820.96|12820.96|12824.99|12824.99|12820.96|12820.96|0
1650979860000|2022-04-26 13:31:00|12817.01|12817.01|12820.36|12820.36|12820.36|12820.36|12817.01|12817.01|0
1650979870000|2022-04-26 13:31:10|12822.33|12822.33|12825.67|12825.67|12827.65|12827.65|12822.33|12822.33|0
1650979880000|2022-04-26 13:31:20|12823.7|12823.7|12825.8|12825.8|12825.8|12825.8|12823.7|12823.7|0
1650979910000|2022-04-26 13:31:50|12823.83|12823.83|12825.8|12825.8|12825.8|12825.8|12823.83|12823.83|0
1650979920000|2022-04-26 13:32:00|12824.54|12824.54|12826.33|12826.33|12826.33|12826.33|12824.54|12824.54|0
1650979930000|2022-04-26 13:32:10|12824.36|12824.36|12823.07|12823.07|12825.04|12825.04|12823.07|12823.07|0
1650979940000|2022-04-26 13:32:20|12822.38|12822.38|12822.38|12822.38|12822.38|12822.38|12822.38|12822.38|0
1650979950000|2022-04-26 13:32:30|12823.45|12823.45|12825.43|12825.43|12825.43|12825.43|12823.45|12823.45|0
1650979960000|2022-04-26 13:32:40|12823.45|12823.45|12826.11|12826.11|12826.8|12826.8|12823.45|12823.45|0
1650979970000|2022-04-26 13:32:50|12826.72|12826.72|12826.11|12826.11|12826.72|12826.72|12824.83|12824.83|0
1650979980000|2022-04-26 13:33:00|12825.51|12825.51|12820.61|12820.61|12825.51|12825.51|12820.61|12820.61|0
1650979990000|2022-04-26 13:33:10|12814.69|12814.69|12812.64|12812.64|12814.69|12814.69|12812.64|12812.64|0
1650980000000|2022-04-26 13:33:20|12814.61|12814.61|12814.61|12814.61|12814.61|12814.61|12814.61|12814.61|0
1650980010000|2022-04-26 13:33:30|12810.67|12810.67|12810.67|12810.67|12810.67|12810.67|12810.67|12810.67|0
1650980020000|2022-04-26 13:33:40|12812.64|12812.64|12811.35|12811.35|12813.32|12813.32|12811.35|12811.35|0
1650980040000|2022-04-26 13:34:00|12815.3|12815.3|12813.32|12813.32|12815.3|12815.3|12813.32|12813.32|0
1650980050000|2022-04-26 13:34:10|12815.3|12815.3|12815.3|12815.3|12815.3|12815.3|12815.3|12815.3|0
1650980070000|2022-04-26 13:34:30|12813.32|12813.32|12813.73|12813.73|12813.73|12813.73|12813.32|12813.32|0
1650980080000|2022-04-26 13:34:40|12814.14|12814.14|12816.8|12816.8|12816.8|12816.8|12814.14|12814.14|0
1650980090000|2022-04-26 13:34:50|12814.83|12814.83|12814.83|12814.83|12814.83|12814.83|12814.83|12814.83|0
1650980100000|2022-04-26 13:35:00|12814.14|12814.14|12815.44|12815.44|12816.8|12816.8|12814.14|12814.14|0
1650980110000|2022-04-26 13:35:10|12819.38|12819.38|12822.8|12822.8|12823.41|12823.41|12817.41|12817.41|0
1650980120000|2022-04-26 13:35:20|12820.83|12820.83|12820.83|12820.83|12820.83|12820.83|12820.83|12820.83|0
1650980130000|2022-04-26 13:35:30|12822.03|12822.03|12825.29|12825.29|12825.29|12825.29|12822.03|12822.03|0
1650980150000|2022-04-26 13:35:50|12823.32|12823.32|12823.32|12823.32|12823.32|12823.32|12823.32|12823.32|0
1650980160000|2022-04-26 13:36:00|12821.35|12821.35|12823.32|12823.32|12823.32|12823.32|12821.35|12821.35|0
1650980170000|2022-04-26 13:36:10|12825.29|12825.29|12826.66|12826.66|12826.66|12826.66|12825.29|12825.29|0
1650980180000|2022-04-26 13:36:20|12828.03|12828.03|12828.03|12828.03|12828.03|12828.03|12828.03|12828.03|0
1650980200000|2022-04-26 13:36:40|12827.34|12827.34|12822.03|12822.03|12827.34|12827.34|12822.03|12822.03|0
1650980210000|2022-04-26 13:36:50|12825.98|12825.98|12825.98|12825.98|12829.93|12829.93|12825.98|12825.98|0
1650980220000|2022-04-26 13:37:00|12825.57|12825.57|12825.57|12825.57|12825.57|12825.57|12825.57|12825.57|0
1650980230000|2022-04-26 13:37:10|12827.54|12827.54|12829.52|12829.52|12829.52|12829.52|12827.54|12827.54|0
1650980240000|2022-04-26 13:37:20|12827.54|12827.54|12827.54|12827.54|12827.54|12827.54|12827.54|12827.54|0
1650980260000|2022-04-26 13:37:40|12828.23|12828.23|12826.25|12826.25|12828.23|12828.23|12826.25|12826.25|0
1650980270000|2022-04-26 13:37:50|12824.28|12824.28|12822.3|12822.3|12824.28|12824.28|12822.3|12822.3|0
1650980280000|2022-04-26 13:38:00|12823.56|12823.56|12825.54|12825.54|12825.54|12825.54|12823.56|12823.56|0
1650980320000|2022-04-26 13:38:40|12823.56|12823.56|12826.22|12826.22|12826.22|12826.22|12823.56|12823.56|0
1650980330000|2022-04-26 13:38:50|12827.45|12827.45|12827.04|12827.04|12827.45|12827.45|12827.04|12827.04|0
1650980340000|2022-04-26 13:39:00|12821.12|12821.12|12827.04|12827.04|12827.04|12827.04|12821.12|12821.12|0
1650980350000|2022-04-26 13:39:10|12828.65|12828.65|12829.02|12829.02|12829.19|12829.19|12828.42|12828.42|0
1650980380000|2022-04-26 13:39:40|12827.05|12827.05|12827.05|12827.05|12827.05|12827.05|12827.05|12827.05|0
1650980400000|2022-04-26 13:40:00|12819.15|12819.15|12819.15|12819.15|12819.15|12819.15|12819.15|12819.15|0
1650980410000|2022-04-26 13:40:10|12818.08|12818.08|12824|12824|12824|12824|12818.08|12818.08|0
1650980420000|2022-04-26 13:40:20|12822.02|12822.02|12826.51|12826.51|12826.51|12826.51|12822.02|12822.02|0
1650980430000|2022-04-26 13:40:30|12822.56|12822.56|12824.53|12824.53|12824.53|12824.53|12822.56|12822.56|0
1650980450000|2022-04-26 13:40:50|12820.59|12820.59|12820.59|12820.59|12820.59|12820.59|12820.59|12820.59|0
1650980460000|2022-04-26 13:41:00|12819.9|12819.9|12819.9|12819.9|12819.9|12819.9|12819.9|12819.9|0
1650980490000|2022-04-26 13:41:30|12818.54|12818.54|12815.33|12815.33|12818.54|12818.54|12815.33|12815.33|0
1650980500000|2022-04-26 13:41:40|12814.12|12814.12|12809.33|12809.33|12814.12|12814.12|12809.33|12809.33|0
1650980520000|2022-04-26 13:42:00|12807.36|12807.36|12806.82|12806.82|12807.36|12807.36|12806.82|12806.82|0
1650980530000|2022-04-26 13:42:10|12806.41|12806.41|12804.85|12804.85|12806.82|12806.82|12804.85|12804.85|0
1650980540000|2022-04-26 13:42:20|12804.17|12804.17|12804.17|12804.17|12806.14|12806.14|12804.17|12804.17|0
1650980550000|2022-04-26 13:42:30|12806.14|12806.14|12808.11|12808.11|12808.11|12808.11|12806.14|12806.14|0
1650980560000|2022-04-26 13:42:40|12806.14|12806.14|12810.09|12810.09|12810.09|12810.09|12806.14|12806.14|0
1650980570000|2022-04-26 13:42:50|12806.14|12806.14|12810.09|12810.09|12810.09|12810.09|12806.14|12806.14|0
1650980580000|2022-04-26 13:43:00|12808.72|12808.72|12809.4|12809.4|12810.09|12810.09|12808.72|12808.72|0
1650980590000|2022-04-26 13:43:10|12807.43|12807.43|12808.11|12808.11|12808.11|12808.11|12807.43|12807.43|0
1650980630000|2022-04-26 13:43:50|12811.53|12811.53|12811.53|12811.53|12811.53|12811.53|12811.53|12811.53|0
1650980640000|2022-04-26 13:44:00|12809.56|12809.56|12807.58|12807.58|12809.56|12809.56|12807.58|12807.58|0
1650980650000|2022-04-26 13:44:10|12804.85|12804.85|12804.17|12804.17|12804.85|12804.85|12804.17|12804.17|0
1650980660000|2022-04-26 13:44:20|12806.9|12806.9|12808.87|12808.87|12808.87|12808.87|12806.9|12806.9|0
1650980690000|2022-04-26 13:44:50|12809.41|12809.41|12809.41|12809.41|12809.41|12809.41|12809.41|12809.41|0
1650980710000|2022-04-26 13:45:10|12811.38|12811.38|12813.96|12813.96|12813.96|12813.96|12811.38|12811.38|0
1650980720000|2022-04-26 13:45:20|12811.99|12811.99|12811.3|12811.3|12811.99|12811.99|12811.3|12811.3|0
1650980730000|2022-04-26 13:45:30|12810.62|12810.62|12810.62|12810.62|12810.62|12810.62|12810.62|12810.62|0
1650980760000|2022-04-26 13:46:00|12811.03|12811.03|12811.03|12811.03|12811.03|12811.03|12811.03|12811.03|0
1650980770000|2022-04-26 13:46:10|12809.06|12809.06|12806.4|12806.4|12809.06|12809.06|12806.4|12806.4|0
1650980780000|2022-04-26 13:46:20|12804.42|12804.42|12804.42|12804.42|12804.42|12804.42|12804.42|12804.42|0
1650980820000|2022-04-26 13:47:00|12802.45|12802.45|12802.45|12802.45|12802.45|12802.45|12802.45|12802.45|0
1650980840000|2022-04-26 13:47:20|12801.77|12801.77|12799.11|12799.11|12801.77|12801.77|12799.11|12799.11|0
1650980850000|2022-04-26 13:47:30|12798.7|12798.7|12799.11|12799.11|12799.11|12799.11|12798.7|12798.7|0
1650980880000|2022-04-26 13:48:00|12801.08|12801.08|12802.45|12802.45|12802.45|12802.45|12801.08|12801.08|0
1650980890000|2022-04-26 13:48:10|12804.42|12804.42|12802.45|12802.45|12804.42|12804.42|12802.45|12802.45|0
1650980920000|2022-04-26 13:48:40|12806.4|12806.4|12807.95|12807.95|12808.37|12808.37|12806.4|12806.4|0
1650980930000|2022-04-26 13:48:50|12805.98|12805.98|12805.98|12805.98|12805.98|12805.98|12805.98|12805.98|0
1650980950000|2022-04-26 13:49:10|12809.93|12809.93|12809.93|12809.93|12809.93|12809.93|12809.93|12809.93|0
1650980960000|2022-04-26 13:49:20|12811.29|12811.29|12811.29|12811.29|12811.29|12811.29|12811.29|12811.29|0
1650980990000|2022-04-26 13:49:50|12809.32|12809.32|12809.32|12809.32|12809.32|12809.32|12809.32|12809.32|0
1650981000000|2022-04-26 13:50:00|12808.11|12808.11|12808.65|12808.65|12808.65|12808.65|12807.7|12807.7|0
1650981010000|2022-04-26 13:50:10|12807.58|12807.58|12810.09|12810.09|12810.09|12810.09|12807.58|12807.58|0
1650981030000|2022-04-26 13:50:30|12808.11|12808.11|12808.11|12808.11|12808.11|12808.11|12808.11|12808.11|0
1650981040000|2022-04-26 13:50:40|12810.09|12810.09|12810.09|12810.09|12810.09|12810.09|12810.09|12810.09|0
1650981060000|2022-04-26 13:51:00|12808.11|12808.11|12811.81|12811.81|12811.81|12811.81|12808.11|12808.11|0
1650981070000|2022-04-26 13:51:10|12811.21|12811.21|12810.61|12810.61|12811.81|12811.81|12810.61|12810.61|0
1650981080000|2022-04-26 13:51:20|12816.53|12816.53|12818.5|12818.5|12818.5|12818.5|12816.53|12816.53|0
1650981100000|2022-04-26 13:51:40|12814.55|12814.55|12813.95|12813.95|12814.55|12814.55|12813.95|12813.95|0
1650981110000|2022-04-26 13:51:50|12814.64|12814.64|12814.64|12814.64|12814.64|12814.64|12814.64|12814.64|0
1650981120000|2022-04-26 13:52:00|12816.24|12816.24|12816.24|12816.24|12816.24|12816.24|12816.24|12816.24|0
1650981130000|2022-04-26 13:52:10|12814.27|12814.27|12814.27|12814.27|12814.27|12814.27|12814.27|12814.27|0
1650981160000|2022-04-26 13:52:40|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|0
1650981180000|2022-04-26 13:53:00|12812.98|12812.98|12812.98|12812.98|12812.98|12812.98|12812.98|12812.98|0
1650981210000|2022-04-26 13:53:30|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|0
1650981240000|2022-04-26 13:54:00|12812.98|12812.98|12814.95|12814.95|12814.95|12814.95|12812.98|12812.98|0
1650981250000|2022-04-26 13:54:10|12812.98|12812.98|12812.98|12812.98|12812.98|12812.98|12812.98|12812.98|0
1650981260000|2022-04-26 13:54:20|12811|12811|12811|12811|12811|12811|12811|12811|0
1650981280000|2022-04-26 13:54:40|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|0
1650981300000|2022-04-26 13:55:00|12812.98|12812.98|12815.36|12815.36|12815.36|12815.36|12812.98|12812.98|0
1650981320000|2022-04-26 13:55:20|12814.68|12814.68|12814.68|12814.68|12814.68|12814.68|12814.68|12814.68|0
1650981360000|2022-04-26 13:56:00|12812.71|12812.71|12810.73|12810.73|12812.71|12812.71|12810.73|12810.73|0
1650981370000|2022-04-26 13:56:10|12811.57|12811.57|12812.26|12812.26|12812.26|12812.26|12811.57|12811.57|0
1650981390000|2022-04-26 13:56:30|12816.2|12816.2|12820.15|12820.15|12820.15|12820.15|12816.2|12816.2|0
1650981400000|2022-04-26 13:56:40|12816.2|12816.2|12814.23|12814.23|12816.2|12816.2|12814.23|12814.23|0
1650981420000|2022-04-26 13:57:00|12816.2|12816.2|12812.26|12812.26|12816.2|12816.2|12812.26|12812.26|0
1650981430000|2022-04-26 13:57:10|12814.31|12814.31|12812.94|12812.94|12814.99|12814.99|12812.94|12812.94|0
1650981440000|2022-04-26 13:57:20|12810.96|12810.96|12809.6|12809.6|12810.96|12810.96|12809.6|12809.6|0
1650981450000|2022-04-26 13:57:30|12810.96|12810.96|12811.65|12811.65|12811.65|12811.65|12810.96|12810.96|0
1650981470000|2022-04-26 13:57:50|12809.67|12809.67|12809.67|12809.67|12809.67|12809.67|12809.67|12809.67|0
1650981480000|2022-04-26 13:58:00|12808.85|12808.85|12808.85|12808.85|12808.85|12808.85|12808.85|12808.85|0
1650981490000|2022-04-26 13:58:10|12810.22|12810.22|12810.22|12810.22|12810.22|12810.22|12810.22|12810.22|0
1650981500000|2022-04-26 13:58:20|12809.54|12809.54|12808.85|12808.85|12809.54|12809.54|12808.85|12808.85|0
1650981530000|2022-04-26 13:58:50|12816.75|12816.75|12816.75|12816.75|12816.75|12816.75|12816.75|12816.75|0
1650981560000|2022-04-26 13:59:20|12817.35|12817.35|12817.35|12817.35|12817.35|12817.35|12817.35|12817.35|0
1650981570000|2022-04-26 13:59:30|12816.67|12816.67|12822.59|12822.59|12822.59|12822.59|12816.67|12816.67|0
1650981580000|2022-04-26 13:59:40|12820.62|12820.62|12816.67|12816.67|12820.62|12820.62|12814.7|12814.7|0
1650981590000|2022-04-26 13:59:50|12815.99|12815.99|12815.3|12815.3|12815.99|12815.99|12815.3|12815.3|0
1650981600000|2022-04-26 14:00:00|12813.94|12813.94|12813.94|12813.94|12813.94|12813.94|12813.94|12813.94|0
1650981610000|2022-04-26 14:00:10|12814.36|12814.36|12820.28|12820.28|12820.28|12820.28|12814.36|12814.36|0
1650981620000|2022-04-26 14:00:20|12821.48|12821.48|12818.91|12818.91|12821.48|12821.48|12818.91|12818.91|0
1650981660000|2022-04-26 14:01:00|12817.7|12817.7|12817.7|12817.7|12817.7|12817.7|12817.7|12817.7|0
1650981670000|2022-04-26 14:01:10|12820.44|12820.44|12821.8|12821.8|12821.8|12821.8|12820.44|12820.44|0
1650981680000|2022-04-26 14:01:20|12821.2|12821.2|12812.23|12812.23|12821.2|12821.2|12812.23|12812.23|0
1650981690000|2022-04-26 14:01:30|12814.2|12814.2|12813.78|12813.78|12814.2|12814.2|12813.36|12813.36|0
1650981700000|2022-04-26 14:01:40|12812.94|12812.94|12812.94|12812.94|12812.94|12812.94|12812.94|12812.94|0
1650981720000|2022-04-26 14:02:00|12812.53|12812.53|12807.45|12807.45|12812.53|12812.53|12807.45|12807.45|0
1650981730000|2022-04-26 14:02:10|12803.5|12803.5|12804.79|12804.79|12804.79|12804.79|12802.81|12802.81|0
1650981740000|2022-04-26 14:02:20|12806.15|12806.15|12806.15|12806.15|12806.15|12806.15|12806.15|12806.15|0
1650981750000|2022-04-26 14:02:30|12806.56|12806.56|12806.56|12806.56|12806.56|12806.56|12806.56|12806.56|0
1650981760000|2022-04-26 14:02:40|12810.51|12810.51|12810.51|12810.51|12810.51|12810.51|12810.51|12810.51|0
1650981770000|2022-04-26 14:02:50|12804.59|12804.59|12804.59|12804.59|12804.59|12804.59|12804.59|12804.59|0
1650981780000|2022-04-26 14:03:00|12806.56|12806.56|12806.38|12806.38|12806.56|12806.56|12804.94|12804.94|0
1650981790000|2022-04-26 14:03:10|12806.99|12806.99|12810.82|12810.82|12810.82|12810.82|12806.99|12806.99|0
1650981800000|2022-04-26 14:03:20|12811.24|12811.24|12811.24|12811.24|12811.24|12811.24|12811.24|12811.24|0
1650981850000|2022-04-26 14:04:10|12811.93|12811.93|12809.95|12809.95|12811.93|12811.93|12809.95|12809.95|0
1650981890000|2022-04-26 14:04:50|12810.56|12810.56|12812.53|12812.53|12812.53|12812.53|12810.56|12810.56|0
1650981910000|2022-04-26 14:05:10|12814.5|12814.5|12817.84|12817.84|12817.84|12817.84|12814.5|12814.5|0
1650981930000|2022-04-26 14:05:30|12825.74|12825.74|12819.82|12819.82|12825.74|12825.74|12819.82|12819.82|0
1650981940000|2022-04-26 14:05:40|12820.5|12820.5|12820.5|12820.5|12820.5|12820.5|12820.5|12820.5|0
1650981950000|2022-04-26 14:05:50|12819.82|12819.82|12816.55|12816.55|12820.5|12820.5|12816.55|12816.55|0
1650981970000|2022-04-26 14:06:10|12815.87|12815.87|12815.87|12815.87|12815.87|12815.87|12815.87|12815.87|0
1650982010000|2022-04-26 14:06:50|12816.29|12816.29|12828.05|12828.05|12830.02|12830.02|12816.29|12816.29|0
1650982030000|2022-04-26 14:07:10|12828.65|12828.65|12825.99|12825.99|12828.65|12828.65|12825.99|12825.99|0
1650982040000|2022-04-26 14:07:20|12828.14|12828.14|12834.06|12834.06|12834.06|12834.06|12828.14|12828.14|0
1650982060000|2022-04-26 14:07:40|12836.11|12836.11|12836.11|12836.11|12836.11|12836.11|12836.11|12836.11|0
1650982070000|2022-04-26 14:07:50|12835.43|12835.43|12836.11|12836.11|12836.11|12836.11|12835.43|12835.43|0
1650982080000|2022-04-26 14:08:00|12834.14|12834.14|12834.14|12834.14|12834.14|12834.14|12834.14|12834.14|0
1650982100000|2022-04-26 14:08:20|12832.77|12832.77|12831.48|12831.48|12832.77|12832.77|12831.48|12831.48|0
1650982110000|2022-04-26 14:08:30|12829.51|12829.51|12829.51|12829.51|12829.51|12829.51|12829.51|12829.51|0
1650982120000|2022-04-26 14:08:40|12828.91|12828.91|12828.37|12828.37|12828.91|12828.91|12828.37|12828.37|0
1650982160000|2022-04-26 14:09:20|12836.27|12836.27|12836.27|12836.27|12836.27|12836.27|12836.27|12836.27|0
1650982170000|2022-04-26 14:09:30|12837.64|12837.64|12837.64|12837.64|12837.64|12837.64|12837.64|12837.64|0
1650982190000|2022-04-26 14:09:50|12843.56|12843.56|12843.56|12843.56|12843.56|12843.56|12843.56|12843.56|0
1650982200000|2022-04-26 14:10:00|12841.59|12841.59|12839.61|12839.61|12841.59|12841.59|12839.61|12839.61|0
1650982230000|2022-04-26 14:10:30|12837.64|12837.64|12838.24|12838.24|12838.24|12838.24|12837.64|12837.64|0
1650982270000|2022-04-26 14:11:10|12837.56|12837.56|12837.56|12837.56|12837.56|12837.56|12837.56|12837.56|0
1650982290000|2022-04-26 14:11:30|12835.58|12835.58|12834.9|12834.9|12835.58|12835.58|12834.9|12834.9|0
1650982300000|2022-04-26 14:11:40|12833.53|12833.53|12832.69|12832.69|12833.53|12833.53|12832.69|12832.69|0
1650982320000|2022-04-26 14:12:00|12830.71|12830.71|12830.71|12830.71|12830.71|12830.71|12830.71|12830.71|0
1650982340000|2022-04-26 14:12:20|12836.64|12836.64|12836.64|12836.64|12836.64|12836.64|12836.64|12836.64|0
1650982350000|2022-04-26 14:12:30|12835.43|12835.43|12835.43|12835.43|12835.43|12835.43|12835.43|12835.43|0
1650982380000|2022-04-26 14:13:00|12831.48|12831.48|12831.48|12831.48|12831.48|12831.48|12831.48|12831.48|0
1650982450000|2022-04-26 14:14:10|12832.09|12832.09|12834.06|12834.06|12834.06|12834.06|12832.09|12832.09|0
1650982480000|2022-04-26 14:14:40|12833.64|12833.64|12833.64|12833.64|12833.64|12833.64|12833.64|12833.64|0
1650982490000|2022-04-26 14:14:50|12832.44|12832.44|12832.44|12832.44|12832.44|12832.44|12832.44|12832.44|0
1650982500000|2022-04-26 14:15:00|12831.61|12831.61|12831.61|12831.61|12831.61|12831.61|12831.61|12831.61|0
1650982510000|2022-04-26 14:15:10|12830.93|12830.93|12831.61|12831.61|12833.59|12833.59|12830.93|12830.93|0
1650982530000|2022-04-26 14:15:30|12829.64|12829.64|12828.27|12828.27|12829.64|12829.64|12828.27|12828.27|0
1650982540000|2022-04-26 14:15:40|12828.96|12828.96|12830.16|12830.16|12830.16|12830.16|12828.96|12828.96|0
1650982550000|2022-04-26 14:15:50|12831.37|12831.37|12831.37|12831.37|12831.37|12831.37|12831.37|12831.37|0
1650982560000|2022-04-26 14:16:00|12827.42|12827.42|12825.61|12825.61|12827.42|12827.42|12825.61|12825.61|0
1650982570000|2022-04-26 14:16:10|12821.66|12821.66|12821.66|12821.66|12821.66|12821.66|12821.66|12821.66|0
1650982580000|2022-04-26 14:16:20|12819.69|12819.69|12819.69|12819.69|12819.69|12819.69|12819.69|12819.69|0
1650982590000|2022-04-26 14:16:30|12819.15|12819.15|12818.17|12818.17|12820.22|12820.22|12818.17|12818.17|0
1650982600000|2022-04-26 14:16:40|12816.49|12816.49|12816.49|12816.49|12818.46|12818.46|12816.49|12816.49|0
1650982620000|2022-04-26 14:17:00|12815.81|12815.81|12818.46|12818.46|12818.46|12818.46|12815.81|12815.81|0
1650982630000|2022-04-26 14:17:10|12817.64|12817.64|12817.64|12817.64|12817.64|12817.64|12817.64|12817.64|0
1650982650000|2022-04-26 14:17:30|12821.59|12821.59|12821.59|12821.59|12821.59|12821.59|12821.59|12821.59|0
1650982680000|2022-04-26 14:18:00|12822.66|12822.66|12821.59|12821.59|12822.66|12822.66|12821.59|12821.59|0
1650982700000|2022-04-26 14:18:20|12817.64|12817.64|12815.73|12815.73|12817.64|12817.64|12814.04|12814.04|0
1650982710000|2022-04-26 14:18:30|12815.04|12815.04|12813.07|12813.07|12815.04|12815.04|12813.07|12813.07|0
1650982720000|2022-04-26 14:18:40|12812.38|12812.38|12812.38|12812.38|12812.38|12812.38|12812.38|12812.38|0
1650982740000|2022-04-26 14:19:00|12814.36|12814.36|12814.36|12814.36|12814.36|12814.36|12814.36|12814.36|0
1650982750000|2022-04-26 14:19:10|12816.33|12816.33|12817.02|12817.02|12817.02|12817.02|12816.33|12816.33|0
1650982760000|2022-04-26 14:19:20|12817.7|12817.7|12817.7|12817.7|12817.7|12817.7|12817.7|12817.7|0
1650982770000|2022-04-26 14:19:30|12818.38|12818.38|12818.38|12818.38|12818.38|12818.38|12818.38|12818.38|0
1650982790000|2022-04-26 14:19:50|12812.46|12812.46|12810.49|12810.49|12812.46|12812.46|12810.49|12810.49|0
1650982800000|2022-04-26 14:20:00|12809.8|12809.8|12807.14|12807.14|12809.8|12809.8|12807.14|12807.14|0
1650982810000|2022-04-26 14:20:10|12809.12|12809.12|12809.12|12809.12|12809.12|12809.12|12809.12|12809.12|0
1650982860000|2022-04-26 14:21:00|12808.43|12808.43|12807.21|12807.21|12808.43|12808.43|12807.21|12807.21|0
1650982870000|2022-04-26 14:21:10|12805.85|12805.85|12805.85|12805.85|12805.85|12805.85|12805.85|12805.85|0
1650982900000|2022-04-26 14:21:40|12801.9|12801.9|12797.45|12797.45|12801.9|12801.9|12797.45|12797.45|0
1650982910000|2022-04-26 14:21:50|12795.47|12795.47|12794.4|12794.4|12795.47|12795.47|12794.4|12794.4|0
1650982920000|2022-04-26 14:22:00|12792.42|12792.42|12792.34|12792.34|12793.03|12793.03|12791.66|12791.66|0
1650982930000|2022-04-26 14:22:10|12794.32|12794.32|12794.32|12794.32|12794.32|12794.32|12794.32|12794.32|0
1650982980000|2022-04-26 14:23:00|12798.27|12798.27|12798.27|12798.27|12798.27|12798.27|12798.27|12798.27|0
1650982990000|2022-04-26 14:23:10|12801.61|12801.61|12801.61|12801.61|12801.61|12801.61|12801.61|12801.61|0
1650983000000|2022-04-26 14:23:20|12802.87|12802.87|12802.87|12802.87|12802.87|12802.87|12802.87|12802.87|0
1650983010000|2022-04-26 14:23:30|12798.92|12798.92|12794.97|12794.97|12798.92|12798.92|12794.97|12794.97|0
1650983030000|2022-04-26 14:23:50|12793.6|12793.6|12793.6|12793.6|12793.6|12793.6|12793.6|12793.6|0
1650983040000|2022-04-26 14:24:00|12795.58|12795.58|12795.58|12795.58|12795.58|12795.58|12795.58|12795.58|0
1650983050000|2022-04-26 14:24:10|12797.55|12797.55|12797.55|12797.55|12797.55|12797.55|12797.55|12797.55|0
1650983060000|2022-04-26 14:24:20|12793.6|12793.6|12793.6|12793.6|12793.6|12793.6|12793.6|12793.6|0
1650983070000|2022-04-26 14:24:30|12792.24|12792.24|12790.26|12790.26|12792.24|12792.24|12790.26|12790.26|0
1650983090000|2022-04-26 14:24:50|12792.24|12792.24|12792.24|12792.24|12792.24|12792.24|12792.24|12792.24|0
1650983100000|2022-04-26 14:25:00|12790.26|12790.26|12794.21|12794.21|12794.21|12794.21|12788.29|12788.29|0
1650983120000|2022-04-26 14:25:20|12798.16|12798.16|12798.16|12798.16|12798.16|12798.16|12798.16|12798.16|0
1650983160000|2022-04-26 14:26:00|12794.21|12794.21|12788.29|12788.29|12794.21|12794.21|12788.29|12788.29|0
1650983170000|2022-04-26 14:26:10|12787.69|12787.69|12784.51|12784.51|12787.69|12787.69|12784.51|12784.51|0
1650983180000|2022-04-26 14:26:20|12786.48|12786.48|12786.48|12786.48|12786.48|12786.48|12786.48|12786.48|0
1650983200000|2022-04-26 14:26:40|12782.54|12782.54|12782.54|12782.54|12782.54|12782.54|12782.54|12782.54|0
1650983210000|2022-04-26 14:26:50|12781.85|12781.85|12779.88|12779.88|12781.85|12781.85|12779.88|12779.88|0
1650983220000|2022-04-26 14:27:00|12781.85|12781.85|12781.85|12781.85|12781.85|12781.85|12781.85|12781.85|0
1650983240000|2022-04-26 14:27:20|12783.83|12783.83|12783.83|12783.83|12783.83|12783.83|12783.83|12783.83|0
1650983250000|2022-04-26 14:27:30|12784.51|12784.51|12782.54|12782.54|12784.51|12784.51|12782.54|12782.54|0
1650983260000|2022-04-26 14:27:40|12780.56|12780.56|12779.47|12779.47|12780.56|12780.56|12779.47|12779.47|0
1650983290000|2022-04-26 14:28:10|12780.83|12780.83|12780.83|12780.83|12780.83|12780.83|12780.83|12780.83|0
1650983300000|2022-04-26 14:28:20|12776.89|12776.89|12778.86|12778.86|12778.86|12778.86|12774.91|12774.91|0
1650983310000|2022-04-26 14:28:30|12780.83|12780.83|12780.83|12780.83|12780.83|12780.83|12780.83|12780.83|0
1650983320000|2022-04-26 14:28:40|12781.25|12781.25|12781.25|12781.25|12781.25|12781.25|12781.25|12781.25|0
1650983330000|2022-04-26 14:28:50|12779.89|12779.89|12779.89|12779.89|12779.89|12779.89|12779.89|12779.89|0
1650983340000|2022-04-26 14:29:00|12780.3|12780.3|12783.37|12783.37|12783.37|12783.37|12778.32|12778.32|0
1650983350000|2022-04-26 14:29:10|12784.73|12784.73|12784.73|12784.73|12784.73|12784.73|12784.73|12784.73|0
1650983360000|2022-04-26 14:29:20|12786.71|12786.71|12786.71|12786.71|12786.71|12786.71|12786.71|12786.71|0
1650983370000|2022-04-26 14:29:30|12788.68|12788.68|12788|12788|12788.68|12788.68|12788|12788|0
1650983380000|2022-04-26 14:29:40|12791.95|12791.95|12791.95|12791.95|12791.95|12791.95|12791.95|12791.95|0
1650983390000|2022-04-26 14:29:50|12791.11|12791.11|12793.82|12793.82|12793.82|12793.82|12791.11|12791.11|0
1650983400000|2022-04-26 14:30:00|12791.84|12791.84|12789.87|12789.87|12791.84|12791.84|12789.87|12789.87|0
1650983420000|2022-04-26 14:30:20|12791.24|12791.24|12791.24|12791.24|12791.24|12791.24|12791.24|12791.24|0
1650983430000|2022-04-26 14:30:30|12791.92|12791.92|12789.95|12789.95|12791.92|12791.92|12789.95|12789.95|0
1650983440000|2022-04-26 14:30:40|12790.48|12790.48|12782.58|12782.58|12790.48|12790.48|12782.58|12782.58|0
1650983450000|2022-04-26 14:30:50|12784.56|12784.56|12784.56|12784.56|12784.56|12784.56|12784.56|12784.56|0
1650983460000|2022-04-26 14:31:00|12783.87|12783.87|12783.19|12783.19|12783.87|12783.87|12783.19|12783.19|0
1650983480000|2022-04-26 14:31:20|12785.17|12785.17|12785.17|12785.17|12785.17|12785.17|12785.17|12785.17|0
1650983490000|2022-04-26 14:31:30|12785.85|12785.85|12785.85|12785.85|12785.85|12785.85|12785.85|12785.85|0
1650983500000|2022-04-26 14:31:40|12781.9|12781.9|12781.9|12781.9|12781.9|12781.9|12781.9|12781.9|0
1650983510000|2022-04-26 14:31:50|12783.87|12783.87|12783.87|12783.87|12783.87|12783.87|12783.87|12783.87|0
1650983530000|2022-04-26 14:32:10|12785.24|12785.24|12787.22|12787.22|12787.22|12787.22|12785.24|12785.24|0
1650983540000|2022-04-26 14:32:20|12783.27|12783.27|12783.27|12783.27|12783.27|12783.27|12783.27|12783.27|0
1650983570000|2022-04-26 14:32:50|12785.24|12785.24|12785.24|12785.24|12785.24|12785.24|12785.24|12785.24|0
1650983580000|2022-04-26 14:33:00|12787.22|12787.22|12785.24|12785.24|12787.22|12787.22|12785.24|12785.24|0
1650983610000|2022-04-26 14:33:30|12783.87|12783.87|12783.87|12783.87|12783.87|12783.87|12783.87|12783.87|0
1650983620000|2022-04-26 14:33:40|12784.48|12784.48|12784.48|12784.48|12784.48|12784.48|12784.48|12784.48|0
1650983630000|2022-04-26 14:33:50|12786.45|12786.45|12791.08|12791.08|12791.08|12791.08|12786.45|12786.45|0
1650983640000|2022-04-26 14:34:00|12787.13|12787.13|12787.13|12787.13|12787.13|12787.13|12787.13|12787.13|0
1650983650000|2022-04-26 14:34:10|12786.45|12786.45|12786.45|12786.45|12786.45|12786.45|12786.45|12786.45|0
1650983660000|2022-04-26 14:34:20|12782.5|12782.5|12776.29|12776.29|12782.5|12782.5|12775.68|12775.68|0
1650983670000|2022-04-26 14:34:30|12777.13|12777.13|12775.92|12775.92|12777.13|12777.13|12775.92|12775.92|0
1650983680000|2022-04-26 14:34:40|12775.08|12775.08|12775.08|12775.08|12775.08|12775.08|12775.08|12775.08|0
1650983720000|2022-04-26 14:35:20|12782.98|12782.98|12782.98|12782.98|12782.98|12782.98|12782.98|12782.98|0
1650983730000|2022-04-26 14:35:30|12783.51|12783.51|12783.51|12783.51|12783.51|12783.51|12783.51|12783.51|0
1650983750000|2022-04-26 14:35:50|12781.54|12781.54|12778.88|12778.88|12781.54|12781.54|12778.88|12778.88|0
1650983760000|2022-04-26 14:36:00|12779.48|12779.48|12779.48|12779.48|12779.48|12779.48|12779.48|12779.48|0
1650983770000|2022-04-26 14:36:10|12784.12|12784.12|12778.19|12778.19|12784.12|12784.12|12778.19|12778.19|0
1650983780000|2022-04-26 14:36:20|12780.17|12780.17|12782.22|12782.22|12782.22|12782.22|12780.17|12780.17|0
1650983790000|2022-04-26 14:36:30|12781.62|12781.62|12781.62|12781.62|12781.62|12781.62|12781.62|12781.62|0
1650983800000|2022-04-26 14:36:40|12781.08|12781.08|12783.05|12783.05|12783.05|12783.05|12781.08|12781.08|0
1650983820000|2022-04-26 14:37:00|12782.52|12782.52|12782.52|12782.52|12782.52|12782.52|12782.52|12782.52|0
1650983830000|2022-04-26 14:37:10|12784.49|12784.49|12782.74|12782.74|12784.49|12784.49|12782.74|12782.74|0
1650983840000|2022-04-26 14:37:20|12780.76|12780.76|12778.1|12778.1|12780.76|12780.76|12778.1|12778.1|0
1650983860000|2022-04-26 14:37:40|12777.5|12777.5|12777.5|12777.5|12777.5|12777.5|12777.5|12777.5|0
1650983870000|2022-04-26 14:37:50|12779.48|12779.48|12779.48|12779.48|12779.48|12779.48|12779.48|12779.48|0
1650983880000|2022-04-26 14:38:00|12778.79|12778.79|12776.74|12776.74|12778.79|12778.79|12776.74|12776.74|0
1650983890000|2022-04-26 14:38:10|12775.54|12775.54|12778.72|12778.72|12778.72|12778.72|12775.54|12775.54|0
1650983910000|2022-04-26 14:38:30|12774.77|12774.77|12761.41|12761.41|12774.77|12774.77|12759.43|12759.43|0
1650983920000|2022-04-26 14:38:40|12759.43|12759.43|12759.28|12759.28|12763.38|12763.38|12759.28|12759.28|0
1650983930000|2022-04-26 14:38:50|12763.23|12763.23|12762.41|12762.41|12763.23|12763.23|12762.41|12762.41|0
1650983940000|2022-04-26 14:39:00|12761.72|12761.72|12755.8|12755.8|12761.72|12761.72|12755.8|12755.8|0
1650983950000|2022-04-26 14:39:10|12754.54|12754.54|12750.59|12750.59|12754.54|12754.54|12750.59|12750.59|0
1650983960000|2022-04-26 14:39:20|12751.27|12751.27|12745.88|12745.88|12751.27|12751.27|12743.91|12743.91|0
1650983970000|2022-04-26 14:39:30|12744.81|12744.81|12745.34|12745.34|12745.34|12745.34|12744.81|12744.81|0
1650983990000|2022-04-26 14:39:50|12744.81|12744.81|12742.76|12742.76|12744.81|12744.81|12742.76|12742.76|0
1650984000000|2022-04-26 14:40:00|12741.92|12741.92|12741.92|12741.92|12741.92|12741.92|12737.28|12737.28|0
1650984010000|2022-04-26 14:40:10|12743.89|12743.89|12743.89|12743.89|12743.89|12743.89|12743.89|12743.89|0
1650984030000|2022-04-26 14:40:30|12745.87|12745.87|12744.5|12744.5|12747.84|12747.84|12744.5|12744.5|0
1650984040000|2022-04-26 14:40:40|12743.43|12743.43|12743.43|12743.43|12743.43|12743.43|12743.43|12743.43|0
1650984050000|2022-04-26 14:40:50|12739.48|12739.48|12739.48|12739.48|12739.48|12739.48|12739.48|12739.48|0
1650984060000|2022-04-26 14:41:00|12741.45|12741.45|12741.45|12741.45|12741.45|12741.45|12741.45|12741.45|0
1650984070000|2022-04-26 14:41:10|12737.5|12737.5|12737.5|12737.5|12737.5|12737.5|12737.5|12737.5|0
1650984080000|2022-04-26 14:41:20|12740.92|12740.92|12740.92|12740.92|12740.92|12740.92|12740.92|12740.92|0
1650984090000|2022-04-26 14:41:30|12738.94|12738.94|12738.94|12738.94|12738.94|12738.94|12738.94|12738.94|0
1650984100000|2022-04-26 14:41:40|12740.92|12740.92|12736.15|12736.15|12740.92|12740.92|12736.15|12736.15|0
1650984110000|2022-04-26 14:41:50|12734.34|12734.34|12734.34|12734.34|12734.34|12734.34|12734.34|12734.34|0
1650984120000|2022-04-26 14:42:00|12732.36|12732.36|12732.36|12732.36|12732.36|12732.36|12732.36|12732.36|0
1650984130000|2022-04-26 14:42:10|12730.39|12730.39|12730.39|12730.39|12730.39|12730.39|12730.39|12730.39|0
1650984140000|2022-04-26 14:42:20|12728.41|12728.41|12727.73|12727.73|12728.41|12728.41|12727.73|12727.73|0
1650984170000|2022-04-26 14:42:50|12733.65|12733.65|12735.7|12735.7|12735.7|12735.7|12733.65|12733.65|0
1650984180000|2022-04-26 14:43:00|12733.73|12733.73|12733.73|12733.73|12733.73|12733.73|12733.73|12733.73|0
1650984190000|2022-04-26 14:43:10|12732.66|12732.66|12732.66|12732.66|12732.66|12732.66|12732.66|12732.66|0
1650984200000|2022-04-26 14:43:20|12732.24|12732.24|12733.08|12733.08|12733.08|12733.08|12732.24|12732.24|0
1650984210000|2022-04-26 14:43:30|12732.66|12732.66|12732.66|12732.66|12732.66|12732.66|12732.66|12732.66|0
1650984230000|2022-04-26 14:43:50|12736.61|12736.61|12736.61|12736.61|12736.61|12736.61|12736.61|12736.61|0
1650984240000|2022-04-26 14:44:00|12734.63|12734.63|12736.61|12736.61|12736.61|12736.61|12734.63|12734.63|0
1650984260000|2022-04-26 14:44:20|12732.66|12732.66|12728.56|12728.56|12732.66|12732.66|12727.87|12727.87|0
1650984270000|2022-04-26 14:44:30|12726.58|12726.58|12724.75|12724.75|12726.58|12726.58|12724.75|12724.75|0
1650984300000|2022-04-26 14:45:00|12723.38|12723.38|12716.92|12716.92|12723.38|12723.38|12716.92|12716.92|0
1650984310000|2022-04-26 14:45:10|12718.89|12718.89|12718.89|12718.89|12718.89|12718.89|12718.89|12718.89|0
1650984320000|2022-04-26 14:45:20|12719.43|12719.43|12717.38|12717.38|12720.25|12720.25|12717.38|12717.38|0
1650984350000|2022-04-26 14:45:50|12715.4|12715.4|12714.03|12714.03|12715.4|12715.4|12712.67|12712.67|0
1650984360000|2022-04-26 14:46:00|12713.35|12713.35|12715.56|12715.56|12715.56|12715.56|12713.35|12713.35|0
1650984380000|2022-04-26 14:46:20|12719.51|12719.51|12719.51|12719.51|12719.51|12719.51|12719.51|12719.51|0
1650984400000|2022-04-26 14:46:40|12718.83|12718.83|12716.85|12716.85|12720.8|12720.8|12716.85|12716.85|0
1650984410000|2022-04-26 14:46:50|12716.17|12716.17|12716.17|12716.17|12716.17|12716.17|12716.17|12716.17|0
1650984420000|2022-04-26 14:47:00|12718.14|12718.14|12716.7|12716.7|12718.14|12718.14|12716.09|12716.09|0
1650984430000|2022-04-26 14:47:10|12717.38|12717.38|12717.38|12717.38|12717.38|12717.38|12717.38|12717.38|0
1650984440000|2022-04-26 14:47:20|12718.06|12718.06|12717.38|12717.38|12718.06|12718.06|12717.38|12717.38|0
1650984450000|2022-04-26 14:47:30|12718.06|12718.06|12717.38|12717.38|12718.06|12718.06|12717.38|12717.38|0
1650984460000|2022-04-26 14:47:40|12716.15|12716.15|12714.94|12714.94|12716.15|12716.15|12714.94|12714.94|0
1650984470000|2022-04-26 14:47:50|12720.87|12720.87|12723.52|12723.52|12723.52|12723.52|12720.87|12720.87|0
1650984480000|2022-04-26 14:48:00|12719.57|12719.57|12719.57|12719.57|12719.57|12719.57|12719.57|12719.57|0
1650984490000|2022-04-26 14:48:10|12720.4|12720.4|12721.08|12721.08|12721.08|12721.08|12720.4|12720.4|0
1650984500000|2022-04-26 14:48:20|12721.76|12721.76|12721.76|12721.76|12721.76|12721.76|12721.76|12721.76|0
1650984510000|2022-04-26 14:48:30|12722.45|12722.45|12722.37|12722.37|12723.73|12723.73|12722.37|12722.37|0
1650984520000|2022-04-26 14:48:40|12721|12721|12721.68|12721.68|12721.68|12721.68|12721|12721|0
1650984550000|2022-04-26 14:49:10|12721.08|12721.08|12721.08|12721.08|12721.08|12721.08|12721.08|12721.08|0
1650984560000|2022-04-26 14:49:20|12720.4|12720.4|12720.4|12720.4|12720.4|12720.4|12720.4|12720.4|0
1650984570000|2022-04-26 14:49:30|12722.37|12722.37|12719.32|12719.32|12722.37|12722.37|12719.32|12719.32|0
1650984600000|2022-04-26 14:50:00|12718.79|12718.79|12715.64|12715.64|12718.79|12718.79|12715.64|12715.64|0
1650984610000|2022-04-26 14:50:10|12711.69|12711.69|12711.69|12711.69|12711.69|12711.69|12711.69|12711.69|0
1650984640000|2022-04-26 14:50:40|12711.01|12711.01|12711.01|12711.01|12711.01|12711.01|12711.01|12711.01|0
1650984660000|2022-04-26 14:51:00|12709.94|12709.94|12711.91|12711.91|12711.91|12711.91|12709.94|12709.94|0
1650984670000|2022-04-26 14:51:10|12712.51|12712.51|12712.51|12712.51|12712.51|12712.51|12712.51|12712.51|0
1650984680000|2022-04-26 14:51:20|12713.12|12713.12|12713.12|12713.12|12714.32|12714.32|12713.12|12713.12|0
1650984700000|2022-04-26 14:51:40|12712.43|12712.43|12711.14|12711.14|12713.12|12713.12|12711.14|12711.14|0
1650984720000|2022-04-26 14:52:00|12707.19|12707.19|12707.19|12707.19|12707.19|12707.19|12707.19|12707.19|0
1650984730000|2022-04-26 14:52:10|12703.24|12703.24|12704.61|12704.61|12704.61|12704.61|12703.24|12703.24|0
1650984780000|2022-04-26 14:53:00|12702.64|12702.64|12702.64|12702.64|12702.64|12702.64|12702.64|12702.64|0
1650984790000|2022-04-26 14:53:10|12700.66|12700.66|12700.66|12700.66|12700.66|12700.66|12700.66|12700.66|0
1650984800000|2022-04-26 14:53:20|12702.03|12702.03|12702.03|12702.03|12702.03|12702.03|12702.03|12702.03|0
1650984810000|2022-04-26 14:53:30|12700.66|12700.66|12700.74|12700.74|12700.74|12700.74|12700.06|12700.06|0
1650984820000|2022-04-26 14:53:40|12697.87|12697.87|12697.87|12697.87|12697.87|12697.87|12697.87|12697.87|0
1650984830000|2022-04-26 14:53:50|12695.89|12695.89|12695.89|12695.89|12695.89|12695.89|12695.89|12695.89|0
1650984840000|2022-04-26 14:54:00|12695.48|12695.48|12692.82|12692.82|12695.48|12695.48|12692.82|12692.82|0
1650984850000|2022-04-26 14:54:10|12691.75|12691.75|12691.75|12691.75|12691.75|12691.75|12691.75|12691.75|0
1650984860000|2022-04-26 14:54:20|12689.78|12689.78|12689.78|12689.78|12689.78|12689.78|12689.78|12689.78|0
1650984870000|2022-04-26 14:54:30|12695.7|12695.7|12697.67|12697.67|12697.67|12697.67|12695.7|12695.7|0
1650984880000|2022-04-26 14:54:40|12699.04|12699.04|12701.7|12701.7|12703.67|12703.67|12699.04|12699.04|0
1650984910000|2022-04-26 14:55:10|12699.73|12699.73|12699.73|12699.73|12699.73|12699.73|12699.73|12699.73|0
1650984930000|2022-04-26 14:55:30|12703.67|12703.67|12703.67|12703.67|12703.67|12703.67|12703.67|12703.67|0
1650984950000|2022-04-26 14:55:50|12704.75|12704.75|12705.28|12705.28|12705.28|12705.28|12704.75|12704.75|0
1650984970000|2022-04-26 14:56:10|12704.6|12704.6|12702.62|12702.62|12704.6|12704.6|12702.62|12702.62|0
1650984990000|2022-04-26 14:56:30|12701.42|12701.42|12700.66|12700.66|12702.02|12702.02|12700.66|12700.66|0
1650985010000|2022-04-26 14:56:50|12702.02|12702.02|12701.34|12701.34|12702.02|12702.02|12701.34|12701.34|0
1650985020000|2022-04-26 14:57:00|12703.31|12703.31|12704.51|12704.51|12704.51|12704.51|12703.31|12703.31|0
1650985030000|2022-04-26 14:57:10|12704.1|12704.1|12703.28|12703.28|12704.1|12704.1|12703.28|12703.28|0
1650985040000|2022-04-26 14:57:20|12709.21|12709.21|12707.84|12707.84|12709.21|12709.21|12707.84|12707.84|0
1650985050000|2022-04-26 14:57:30|12708.52|12708.52|12708.52|12708.52|12708.52|12708.52|12708.52|12708.52|0
1650985060000|2022-04-26 14:57:40|12712.47|12712.47|12709.13|12709.13|12712.47|12712.47|12709.13|12709.13|0
1650985080000|2022-04-26 14:58:00|12707.15|12707.15|12707.15|12707.15|12707.15|12707.15|12707.15|12707.15|0
1650985100000|2022-04-26 14:58:20|12708.52|12708.52|12708.52|12708.52|12708.52|12708.52|12708.52|12708.52|0
1650985130000|2022-04-26 14:58:50|12707.92|12707.92|12706.44|12706.44|12707.92|12707.92|12706.44|12706.44|0
1650985140000|2022-04-26 14:59:00|12707.26|12707.26|12709.23|12709.23|12709.23|12709.23|12707.26|12707.26|0
1650985170000|2022-04-26 14:59:30|12703.31|12703.31|12703.91|12703.91|12703.91|12703.91|12703.31|12703.31|0
1650985190000|2022-04-26 14:59:50|12701.81|12701.81|12702.1|12702.1|12702.1|12702.1|12700.74|12700.74|0
1650985200000|2022-04-26 15:00:00|12698.15|12698.15|12697.44|12697.44|12698.15|12698.15|12696.18|12696.18|0
1650985210000|2022-04-26 15:00:10|12698.12|12698.12|12698.73|12698.73|12698.73|12698.73|12698.04|12698.04|0
1650985250000|2022-04-26 15:00:50|12698.04|12698.04|12695.99|12695.99|12698.04|12698.04|12695.31|12695.31|0
1650985270000|2022-04-26 15:01:10|12694.02|12694.02|12689.92|12689.92|12694.02|12694.02|12689.92|12689.92|0
1650985280000|2022-04-26 15:01:20|12688.55|12688.55|12690.6|12690.6|12690.6|12690.6|12687.87|12687.87|0
1650985290000|2022-04-26 15:01:30|12689.34|12689.34|12680.76|12680.76|12689.34|12689.34|12680.76|12680.76|0
1650985310000|2022-04-26 15:01:50|12680.07|12680.07|12678.1|12678.1|12680.07|12680.07|12678.1|12678.1|0
1650985320000|2022-04-26 15:02:00|12676.84|12676.84|12676.84|12676.84|12676.84|12676.84|12676.84|12676.84|0
1650985330000|2022-04-26 15:02:10|12678.81|12678.81|12678.64|12678.64|12678.81|12678.81|12676.84|12676.84|0
1650985340000|2022-04-26 15:02:20|12678.1|12678.1|12674.32|12674.32|12678.1|12678.1|12674.32|12674.32|0
1650985350000|2022-04-26 15:02:30|12670.37|12670.37|12667.79|12667.79|12670.37|12670.37|12665.82|12665.82|0
1650985360000|2022-04-26 15:02:40|12667.11|12667.11|12664.87|12664.87|12667.53|12667.53|12662.9|12662.9|0
1650985370000|2022-04-26 15:02:50|12666.84|12666.84|12664.87|12664.87|12666.84|12666.84|12664.87|12664.87|0
1650985380000|2022-04-26 15:03:00|12666.84|12666.84|12666.55|12666.55|12668.53|12668.53|12666.55|12666.55|0
1650985410000|2022-04-26 15:03:30|12664.58|12664.58|12664.58|12664.58|12664.58|12664.58|12664.58|12664.58|0
1650985420000|2022-04-26 15:03:40|12663.21|12663.21|12664.65|12664.65|12664.65|12664.65|12662.67|12662.67|0
1650985430000|2022-04-26 15:03:50|12665.07|12665.07|12666.44|12666.44|12666.44|12666.44|12665.07|12665.07|0
1650985450000|2022-04-26 15:04:10|12664.46|12664.46|12658.01|12658.01|12664.46|12664.46|12656.57|12656.57|0
1650985470000|2022-04-26 15:04:30|12655.96|12655.96|12659.3|12659.3|12659.3|12659.3|12655.96|12655.96|0
1650985480000|2022-04-26 15:04:40|12659.9|12659.9|12659.9|12659.9|12659.9|12659.9|12659.9|12659.9|0
1650985490000|2022-04-26 15:04:50|12659.3|12659.3|12659.3|12659.3|12659.3|12659.3|12659.3|12659.3|0
1650985500000|2022-04-26 15:05:00|12657.93|12657.93|12654.59|12654.59|12657.93|12657.93|12652.61|12652.61|0
1650985510000|2022-04-26 15:05:10|12653.77|12653.77|12653.77|12653.77|12653.77|12653.77|12653.77|12653.77|0
1650985520000|2022-04-26 15:05:20|12655.13|12655.13|12658.4|12658.4|12658.4|12658.4|12655.13|12655.13|0
1650985530000|2022-04-26 15:05:30|12658.94|12658.94|12658.94|12658.94|12658.94|12658.94|12658.94|12658.94|0
1650985540000|2022-04-26 15:05:40|12657.74|12657.74|12657.8|12657.8|12657.8|12657.8|12657.2|12657.2|0
1650985570000|2022-04-26 15:06:10|12660.46|12660.46|12662.36|12662.36|12662.36|12662.36|12660.46|12660.46|0
1650985580000|2022-04-26 15:06:20|12663.05|12663.05|12660.39|12660.39|12663.05|12663.05|12660.39|12660.39|0
1650985590000|2022-04-26 15:06:30|12660.99|12660.99|12659.02|12659.02|12660.99|12660.99|12659.02|12659.02|0
1650985610000|2022-04-26 15:06:50|12657.65|12657.65|12657.65|12657.65|12657.65|12657.65|12657.65|12657.65|0
1650985630000|2022-04-26 15:07:10|12655.68|12655.68|12655.26|12655.26|12655.68|12655.68|12653.28|12653.28|0
1650985640000|2022-04-26 15:07:20|12657.23|12657.23|12657.23|12657.23|12657.23|12657.23|12657.23|12657.23|0
1650985650000|2022-04-26 15:07:30|12659.2|12659.2|12659.2|12659.2|12659.2|12659.2|12659.2|12659.2|0
1650985660000|2022-04-26 15:07:40|12657.4|12657.4|12655.4|12655.4|12657.4|12657.4|12654.79|12654.79|0
1650985670000|2022-04-26 15:07:50|12654.71|12654.71|12654.71|12654.71|12654.71|12654.71|12654.03|12654.03|0
1650985680000|2022-04-26 15:08:00|12658.66|12658.66|12656.69|12656.69|12658.66|12658.66|12656.69|12656.69|0
1650985710000|2022-04-26 15:08:30|12660.64|12660.64|12660.64|12660.64|12660.64|12660.64|12660.64|12660.64|0
1650985720000|2022-04-26 15:08:40|12661.05|12661.05|12661.73|12661.73|12661.73|12661.73|12661.05|12661.05|0
1650985730000|2022-04-26 15:08:50|12662.15|12662.15|12663.07|12663.07|12663.76|12663.76|12662.15|12662.15|0
1650985740000|2022-04-26 15:09:00|12659.13|12659.13|12658.71|12658.71|12659.13|12659.13|12658.29|12658.29|0
1650985750000|2022-04-26 15:09:10|12659.12|12659.12|12659.12|12659.12|12659.12|12659.12|12658.58|12658.58|0
1650985760000|2022-04-26 15:09:20|12658.43|12658.43|12658.43|12658.43|12658.97|12658.97|12658.43|12658.43|0
1650985770000|2022-04-26 15:09:30|12656.46|12656.46|12659.8|12659.8|12659.8|12659.8|12656.46|12656.46|0
1650985780000|2022-04-26 15:09:40|12660.48|12660.48|12660.48|12660.48|12660.48|12660.48|12660.48|12660.48|0
1650985800000|2022-04-26 15:10:00|12661.17|12661.17|12657.83|12657.83|12661.17|12661.17|12657.83|12657.83|0
1650985820000|2022-04-26 15:10:20|12663.75|12663.75|12664.29|12664.29|12664.29|12664.29|12663.75|12663.75|0
1650985830000|2022-04-26 15:10:30|12664.82|12664.82|12664.82|12664.82|12664.82|12664.82|12664.82|12664.82|0
1650985840000|2022-04-26 15:10:40|12665.23|12665.23|12666.52|12666.52|12666.52|12666.52|12665.23|12665.23|0
1650985850000|2022-04-26 15:10:50|12665.83|12665.83|12664.55|12664.55|12665.83|12665.83|12664.55|12664.55|0
1650985860000|2022-04-26 15:11:00|12656.65|12656.65|12657.33|12657.33|12657.33|12657.33|12656.65|12656.65|0
1650985870000|2022-04-26 15:11:10|12656.8|12656.8|12656.8|12656.8|12656.8|12656.8|12656.8|12656.8|0
1650985880000|2022-04-26 15:11:20|12654.82|12654.82|12654.97|12654.97|12654.97|12654.97|12654.29|12654.29|0
1650985900000|2022-04-26 15:11:40|12653|12653|12655.05|12655.05|12655.05|12655.05|12653|12653|0
1650985910000|2022-04-26 15:11:50|12653.07|12653.07|12654.71|12654.71|12655.12|12655.12|12653.07|12653.07|0
1650985920000|2022-04-26 15:12:00|12654.03|12654.03|12657.82|12657.82|12657.98|12657.98|12654.03|12654.03|0
1650985930000|2022-04-26 15:12:10|12658.36|12658.36|12658.36|12658.36|12658.36|12658.36|12658.36|12658.36|0
1650985950000|2022-04-26 15:12:30|12656.38|12656.38|12653.34|12653.34|12656.38|12656.38|12653.34|12653.34|0
1650985960000|2022-04-26 15:12:40|12651.28|12651.28|12650.07|12650.07|12651.28|12651.28|12650.07|12650.07|0
1650985970000|2022-04-26 15:12:50|12649.38|12649.38|12648.01|12648.01|12649.38|12649.38|12648.01|12648.01|0
1650985980000|2022-04-26 15:13:00|12648.85|12648.85|12650.22|12650.22|12650.22|12650.22|12648.43|12648.43|0
1650985990000|2022-04-26 15:13:10|12650.64|12650.64|12650.64|12650.64|12650.64|12650.64|12650.64|12650.64|0
1650986020000|2022-04-26 15:13:40|12652.62|12652.62|12653.39|12653.39|12654.59|12654.59|12652.62|12652.62|0
1650986030000|2022-04-26 15:13:50|12654.07|12654.07|12652.1|12652.1|12654.07|12654.07|12652.1|12652.1|0
1650986070000|2022-04-26 15:14:30|12650.12|12650.12|12650.12|12650.12|12650.12|12650.12|12650.12|12650.12|0
1650986080000|2022-04-26 15:14:40|12649.44|12649.44|12649.44|12649.44|12649.44|12649.44|12649.44|12649.44|0
1650986090000|2022-04-26 15:14:50|12647.46|12647.46|12649.44|12649.44|12649.44|12649.44|12647.46|12647.46|0
1650986110000|2022-04-26 15:15:10|12647.46|12647.46|12646.78|12646.78|12647.46|12647.46|12646.78|12646.78|0
1650986120000|2022-04-26 15:15:20|12644.8|12644.8|12640.03|12640.03|12644.8|12644.8|12640.03|12640.03|0
1650986130000|2022-04-26 15:15:30|12639.5|12639.5|12639.5|12639.5|12639.5|12639.5|12639.5|12639.5|0
1650986150000|2022-04-26 15:15:50|12638.81|12638.81|12638.81|12638.81|12638.81|12638.81|12638.81|12638.81|0
1650986160000|2022-04-26 15:16:00|12638.21|12638.21|12638.21|12638.21|12638.21|12638.21|12638.21|12638.21|0
1650986170000|2022-04-26 15:16:10|12640.19|12640.19|12640.19|12640.19|12640.19|12640.19|12640.19|12640.19|0
1650986180000|2022-04-26 15:16:20|12642.16|12642.16|12642.16|12642.16|12642.16|12642.16|12642.16|12642.16|0
1650986200000|2022-04-26 15:16:40|12640.19|12640.19|12640.19|12640.19|12640.19|12640.19|12640.19|12640.19|0
1650986210000|2022-04-26 15:16:50|12642.16|12642.16|12640.72|12640.72|12642.7|12642.7|12640.72|12640.72|0
1650986220000|2022-04-26 15:17:00|12641.41|12641.41|12641.41|12641.41|12641.41|12641.41|12641.41|12641.41|0
1650986250000|2022-04-26 15:17:30|12639.43|12639.43|12639.43|12639.43|12639.43|12639.43|12639.43|12639.43|0
1650986260000|2022-04-26 15:17:40|12638.83|12638.83|12636.17|12636.17|12638.83|12638.83|12634.2|12634.2|0
1650986340000|2022-04-26 15:19:00|12640.12|12640.12|12640.12|12640.12|12640.12|12640.12|12640.12|12640.12|0
1650986350000|2022-04-26 15:19:10|12639.52|12639.52|12637.54|12637.54|12639.52|12639.52|12637.54|12637.54|0
1650986370000|2022-04-26 15:19:30|12637.01|12637.01|12636.59|12636.59|12637.01|12637.01|12636.59|12636.59|0
1650986380000|2022-04-26 15:19:40|12635.22|12635.22|12634.4|12634.4|12635.22|12635.22|12632.42|12632.42|0
1650986390000|2022-04-26 15:19:50|12630.45|12630.45|12635.69|12635.69|12635.69|12635.69|12630.45|12630.45|0
1650986400000|2022-04-26 15:20:00|12636.37|12636.37|12636.89|12636.89|12639.55|12639.55|12636.37|12636.37|0
1650986410000|2022-04-26 15:20:10|12637.58|12637.58|12639.13|12639.13|12639.55|12639.55|12637.58|12637.58|0
1650986420000|2022-04-26 15:20:20|12639.55|12639.55|12639.67|12639.67|12639.67|12639.67|12639.13|12639.13|0
1650986430000|2022-04-26 15:20:30|12640.2|12640.2|12642.26|12642.26|12642.26|12642.26|12640.2|12640.2|0
1650986440000|2022-04-26 15:20:40|12643.1|12643.1|12643.1|12643.1|12643.1|12643.1|12643.1|12643.1|0
1650986450000|2022-04-26 15:20:50|12641.73|12641.73|12641.73|12641.73|12641.73|12641.73|12641.73|12641.73|0
1650986460000|2022-04-26 15:21:00|12641.13|12641.13|12645.42|12645.42|12645.42|12645.42|12641.13|12641.13|0
1650986480000|2022-04-26 15:21:20|12649.37|12649.37|12649.37|12649.37|12649.37|12649.37|12649.37|12649.37|0
1650986500000|2022-04-26 15:21:40|12647.4|12647.4|12643.45|12643.45|12647.4|12647.4|12643.45|12643.45|0
1650986510000|2022-04-26 15:21:50|12645.42|12645.42|12645.42|12645.42|12645.42|12645.42|12645.42|12645.42|0
1650986520000|2022-04-26 15:22:00|12643.45|12643.45|12643.45|12643.45|12643.45|12643.45|12643.45|12643.45|0
1650986530000|2022-04-26 15:22:10|12644.13|12644.13|12644.67|12644.67|12644.67|12644.67|12644.13|12644.13|0
1650986540000|2022-04-26 15:22:20|12644.13|12644.13|12645.51|12645.51|12645.51|12645.51|12643.53|12643.53|0
1650986550000|2022-04-26 15:22:30|12643.53|12643.53|12643.53|12643.53|12643.53|12643.53|12643.53|12643.53|0
1650986570000|2022-04-26 15:22:50|12647.48|12647.48|12647.48|12647.48|12647.48|12647.48|12647.48|12647.48|0
1650986580000|2022-04-26 15:23:00|12645.51|12645.51|12646.33|12646.33|12646.33|12646.33|12645.51|12645.51|0
1650986590000|2022-04-26 15:23:10|12647.15|12647.15|12647.15|12647.15|12647.15|12647.15|12647.15|12647.15|0
1650986600000|2022-04-26 15:23:20|12648.35|12648.35|12648.96|12648.96|12648.96|12648.96|12648.35|12648.35|0
1650986610000|2022-04-26 15:23:30|12649.64|12649.64|12649.64|12649.64|12649.64|12649.64|12649.64|12649.64|0
1650986620000|2022-04-26 15:23:40|12650.32|12650.32|12653.66|12653.66|12653.66|12653.66|12650.32|12650.32|0
1650986630000|2022-04-26 15:23:50|12654.51|12654.51|12655.77|12655.77|12655.77|12655.77|12654.51|12654.51|0
1650986640000|2022-04-26 15:24:00|12654.93|12654.93|12652.95|12652.95|12654.93|12654.93|12652.95|12652.95|0
1650986650000|2022-04-26 15:24:10|12654.32|12654.32|12654.32|12654.32|12654.32|12654.32|12654.32|12654.32|0
1650986660000|2022-04-26 15:24:20|12656.29|12656.29|12656.29|12656.29|12656.29|12656.29|12656.29|12656.29|0
1650986670000|2022-04-26 15:24:30|12654.93|12654.93|12655.77|12655.77|12656.19|12656.19|12654.24|12654.24|0
1650986690000|2022-04-26 15:24:50|12655.16|12655.16|12655.16|12655.16|12655.16|12655.16|12655.16|12655.16|0
1650986700000|2022-04-26 15:25:00|12653.8|12653.8|12658.71|12658.71|12658.71|12658.71|12652.78|12652.78|0
1650986710000|2022-04-26 15:25:10|12658.3|12658.3|12657.01|12657.01|12658.3|12658.3|12656.32|12656.32|0
1650986720000|2022-04-26 15:25:20|12655.72|12655.72|12657.19|12657.19|12657.19|12657.19|12654.88|12654.88|0
1650986740000|2022-04-26 15:25:40|12659.17|12659.17|12659.17|12659.17|12659.17|12659.17|12659.17|12659.17|0
1650986750000|2022-04-26 15:25:50|12661.14|12661.14|12659.77|12659.77|12661.14|12661.14|12659.77|12659.77|0
1650986760000|2022-04-26 15:26:00|12663.72|12663.72|12663.72|12663.72|12663.72|12663.72|12663.72|12663.72|0
1650986780000|2022-04-26 15:26:20|12661.75|12661.75|12660.56|12660.56|12662.53|12662.53|12660.56|12660.56|0
1650986790000|2022-04-26 15:26:30|12664.51|12664.51|12659.19|12659.19|12664.51|12664.51|12659.19|12659.19|0
1650986800000|2022-04-26 15:26:40|12660.56|12660.56|12658.45|12658.45|12663.08|12663.08|12658.45|12658.45|0
1650986810000|2022-04-26 15:26:50|12658.87|12658.87|12654.92|12654.92|12658.87|12658.87|12654.92|12654.92|0
1650986820000|2022-04-26 15:27:00|12656.89|12656.89|12656.89|12656.89|12656.89|12656.89|12656.89|12656.89|0
1650986830000|2022-04-26 15:27:10|12652.95|12652.95|12654.92|12654.92|12654.92|12654.92|12652.95|12652.95|0
1650986840000|2022-04-26 15:27:20|12656.89|12656.89|12661.53|12661.53|12661.53|12661.53|12654.92|12654.92|0
1650986850000|2022-04-26 15:27:30|12659.55|12659.55|12659.55|12659.55|12659.55|12659.55|12659.55|12659.55|0
1650986870000|2022-04-26 15:27:50|12663.5|12663.5|12661.53|12661.53|12663.5|12663.5|12661.53|12661.53|0
1650986880000|2022-04-26 15:28:00|12660.92|12660.92|12658.54|12658.54|12660.92|12660.92|12658.54|12658.54|0
1650986900000|2022-04-26 15:28:20|12656.57|12656.57|12653.33|12653.33|12656.57|12656.57|12653.33|12653.33|0
1650986910000|2022-04-26 15:28:30|12656.27|12656.27|12650.64|12650.64|12656.27|12656.27|12650.64|12650.64|0
1650986920000|2022-04-26 15:28:40|12649.27|12649.27|12654.81|12654.81|12654.81|12654.81|12647.67|12647.67|0
1650986930000|2022-04-26 15:28:50|12650.86|12650.86|12650.86|12650.86|12650.86|12650.86|12650.86|12650.86|0
1650986940000|2022-04-26 15:29:00|12652.83|12652.83|12652.83|12652.83|12652.83|12652.83|12652.83|12652.83|0
1650986950000|2022-04-26 15:29:10|12653.83|12653.83|12651.86|12651.86|12653.83|12653.83|12651.86|12651.86|0
1650986960000|2022-04-26 15:29:20|12650.18|12650.18|12650.18|12650.18|12650.18|12650.18|12650.18|12650.18|0
1650986970000|2022-04-26 15:29:30|12656.1|12656.1|12649.65|12649.65|12658.15|12658.15|12649.65|12649.65|0
1650986980000|2022-04-26 15:29:40|12647.59|12647.59|12646.07|12646.07|12650.02|12650.02|12644.09|12644.09|0
1650986990000|2022-04-26 15:29:50|12645|12645|12649.48|12649.48|12649.48|12649.48|12645|12645|0
1651043720000|2022-04-27 07:15:20|12674.89|12674.89|12680.82|12680.82|12680.82|12680.82|12674.89|12674.89|0
1651043730000|2022-04-27 07:15:30|12679.45|12679.45|12685.53|12685.53|12689.48|12689.48|12679.1|12679.1|0
1651043740000|2022-04-27 07:15:40|12687.58|12687.58|12689.17|12689.17|12692.36|12692.36|12686.44|12686.44|0
1651043750000|2022-04-27 07:15:50|12687.81|12687.81|12688.88|12688.88|12688.88|12688.88|12687.81|12687.81|0
1651043760000|2022-04-27 07:16:00|12688.34|12688.34|12689.03|12689.03|12689.03|12689.03|12680.44|12680.44|0
1651043770000|2022-04-27 07:16:10|12688.49|12688.49|12690.46|12690.46|12690.46|12690.46|12688.49|12688.49|0
1651043780000|2022-04-27 07:16:20|12696.62|12696.62|12691.22|12691.22|12696.62|12696.62|12688.57|12688.57|0
1651043790000|2022-04-27 07:16:30|12691.91|12691.91|12691.91|12691.91|12691.91|12691.91|12691.91|12691.91|0
1651043810000|2022-04-27 07:16:50|12692.59|12692.59|12692.59|12692.59|12692.59|12692.59|12692.59|12692.59|0
1651043820000|2022-04-27 07:17:00|12696.54|12696.54|12696.54|12696.54|12696.54|12696.54|12696.54|12696.54|0
1651043830000|2022-04-27 07:17:10|12697.22|12697.22|12692.59|12692.59|12699.2|12699.2|12692.59|12692.59|0
1651043840000|2022-04-27 07:17:20|12694.57|12694.57|12694.57|12694.57|12694.57|12694.57|12694.57|12694.57|0
1651043850000|2022-04-27 07:17:30|12692.59|12692.59|12691.39|12691.39|12692.59|12692.59|12691.39|12691.39|0
1651043860000|2022-04-27 07:17:40|12693.44|12693.44|12693.44|12693.44|12693.44|12693.44|12693.44|12693.44|0
1651043880000|2022-04-27 07:18:00|12694.12|12694.12|12710.07|12710.07|12710.07|12710.07|12694.12|12694.12|0
1651043890000|2022-04-27 07:18:10|12709.39|12709.39|12708.02|12708.02|12709.39|12709.39|12708.02|12708.02|0
1651043900000|2022-04-27 07:18:20|12721.84|12721.84|12723.81|12723.81|12723.81|12723.81|12721.84|12721.84|0
1651043910000|2022-04-27 07:18:30|12733.69|12733.69|12731.71|12731.71|12735.66|12735.66|12731.71|12731.71|0
1651043920000|2022-04-27 07:18:40|12733.08|12733.08|12732.91|12732.91|12733.08|12733.08|12731.11|12731.11|0
1651043930000|2022-04-27 07:18:50|12736.86|12736.86|12736.86|12736.86|12736.86|12736.86|12730.94|12730.94|0
1651043940000|2022-04-27 07:19:00|12734.89|12734.89|12742.18|12742.18|12742.18|12742.18|12734.89|12734.89|0
1651043950000|2022-04-27 07:19:10|12742.86|12742.86|12742.86|12742.86|12742.86|12742.86|12742.86|12742.86|0
1651043960000|2022-04-27 07:19:20|12744.84|12744.84|12744.84|12744.84|12744.84|12744.84|12744.84|12744.84|0
1651043970000|2022-04-27 07:19:30|12748.59|12748.59|12732.64|12732.64|12748.59|12748.59|12732.64|12732.64|0
1651043980000|2022-04-27 07:19:40|12738.56|12738.56|12735.3|12735.3|12739.25|12739.25|12735.3|12735.3|0
1651043990000|2022-04-27 07:19:50|12729.38|12729.38|12725.43|12725.43|12729.38|12729.38|12721.48|12721.48|0
1651044000000|2022-04-27 07:20:00|12733.33|12733.33|12737.2|12737.2|12737.74|12737.74|12733.33|12733.33|0
1651044010000|2022-04-27 07:20:10|12735.15|12735.15|12735.15|12735.15|12735.15|12735.15|12735.15|12735.15|0
1651044030000|2022-04-27 07:20:30|12734.62|12734.62|12734.62|12734.62|12734.62|12734.62|12734.62|12734.62|0
1651044040000|2022-04-27 07:20:40|12722.77|12722.77|12722.77|12722.77|12722.77|12722.77|12722.77|12722.77|0
1651044050000|2022-04-27 07:20:50|12721.7|12721.7|12717.9|12717.9|12721.7|12721.7|12717.76|12717.76|0
1651044060000|2022-04-27 07:21:00|12719.11|12719.11|12711.36|12711.36|12719.11|12719.11|12710.68|12710.68|0
1651044070000|2022-04-27 07:21:10|12703.46|12703.46|12708|12708|12708|12708|12700.1|12700.1|0
1651044080000|2022-04-27 07:21:20|12703.89|12703.89|12703.89|12703.89|12703.89|12703.89|12703.89|12703.89|0
1651044090000|2022-04-27 07:21:30|12705.94|12705.94|12705.51|12705.51|12708.09|12708.09|12705.51|12705.51|0
1651044100000|2022-04-27 07:21:40|12706.88|12706.88|12697|12697|12706.88|12706.88|12697|12697|0
1651044110000|2022-04-27 07:21:50|12696.18|12696.18|12696.18|12696.18|12696.18|12696.18|12696.18|12696.18|0
1651044120000|2022-04-27 07:22:00|12690.26|12690.26|12690.67|12690.67|12690.67|12690.67|12689.57|12689.57|0
1651044130000|2022-04-27 07:22:10|12691.08|12691.08|12694.07|12694.07|12694.07|12694.07|12690.12|12690.12|0
1651044140000|2022-04-27 07:22:20|12691.34|12691.34|12691.34|12691.34|12691.34|12691.34|12691.34|12691.34|0
1651044170000|2022-04-27 07:22:50|12690.65|12690.65|12690.65|12690.65|12690.65|12690.65|12690.65|12690.65|0
1651044190000|2022-04-27 07:23:10|12691.26|12691.26|12693.23|12693.23|12693.23|12693.23|12687.31|12687.31|0
1651044240000|2022-04-27 07:24:00|12694.6|12694.6|12693.91|12693.91|12694.6|12694.6|12693.91|12693.91|0
1651044280000|2022-04-27 07:24:40|12687.99|12687.99|12693.91|12693.91|12693.91|12693.91|12687.99|12687.99|0
1651044290000|2022-04-27 07:24:50|12693.23|12693.23|12690.74|12690.74|12693.23|12693.23|12690.74|12690.74|0
1651044300000|2022-04-27 07:25:00|12689.67|12689.67|12687.07|12687.07|12689.67|12689.67|12687.07|12687.07|0
1651044310000|2022-04-27 07:25:10|12684.33|12684.33|12684.33|12684.33|12684.33|12684.33|12684.33|12684.33|0
1651044320000|2022-04-27 07:25:20|12685.7|12685.7|12677.8|12677.8|12685.7|12685.7|12677.8|12677.8|0
1651044330000|2022-04-27 07:25:30|12676.57|12676.57|12673.43|12673.43|12676.57|12676.57|12673.43|12673.43|0
1651044340000|2022-04-27 07:25:40|12663.55|12663.55|12661.94|12661.94|12663.55|12663.55|12661.94|12661.94|0
1651044350000|2022-04-27 07:25:50|12661.41|12661.41|12660.65|12660.65|12663.38|12663.38|12660.65|12660.65|0
1651044390000|2022-04-27 07:26:30|12660.24|12660.24|12655.01|12655.01|12660.24|12660.24|12655.01|12655.01|0
1651044420000|2022-04-27 07:27:00|12653.04|12653.04|12652.44|12652.44|12653.04|12653.04|12652.44|12652.44|0
1651044430000|2022-04-27 07:27:10|12651.9|12651.9|12650.54|12650.54|12651.9|12651.9|12649.85|12649.85|0
1651044440000|2022-04-27 07:27:20|12651.9|12651.9|12653.27|12653.27|12653.27|12653.27|12651.9|12651.9|0
1651044450000|2022-04-27 07:27:30|12645.37|12645.37|12645.37|12645.37|12645.37|12645.37|12645.37|12645.37|0
1651044470000|2022-04-27 07:27:50|12643.4|12643.4|12643.4|12643.4|12643.4|12643.4|12643.4|12643.4|0
1651044480000|2022-04-27 07:28:00|12642.86|12642.86|12640.84|12640.84|12642.86|12642.86|12640.84|12640.84|0
1651044490000|2022-04-27 07:28:10|12639.77|12639.77|12638.4|12638.4|12639.77|12639.77|12638.4|12638.4|0
1651044500000|2022-04-27 07:28:20|12637.17|12637.17|12637.17|12637.17|12637.17|12637.17|12637.17|12637.17|0
1651044510000|2022-04-27 07:28:30|12635.97|12635.97|12635.97|12635.97|12635.97|12635.97|12635.97|12635.97|0
1651044520000|2022-04-27 07:28:40|12628.07|12628.07|12628.07|12628.07|12628.07|12628.07|12628.07|12628.07|0
1651044540000|2022-04-27 07:29:00|12626.09|12626.09|12632.02|12632.02|12632.02|12632.02|12622.14|12622.14|0
1651044550000|2022-04-27 07:29:10|12634.75|12634.75|12630.2|12630.2|12636.12|12636.12|12630.2|12630.2|0
1651044570000|2022-04-27 07:29:30|12634.14|12634.14|12634.68|12634.68|12638.7|12638.7|12634.14|12634.14|0
1651044580000|2022-04-27 07:29:40|12633.99|12633.99|12636.04|12636.04|12636.04|12636.04|12633.99|12633.99|0
1651044600000|2022-04-27 07:30:00|12633.99|12633.99|12623.59|12623.59|12633.99|12633.99|12619.57|12619.57|0
1651044610000|2022-04-27 07:30:10|12622.91|12622.91|12628.83|12628.83|12628.83|12628.83|12622.91|12622.91|0
1651044620000|2022-04-27 07:30:20|12618.81|12618.81|12618.12|12618.12|12618.81|12618.81|12618.12|12618.12|0
1651044630000|2022-04-27 07:30:30|12616.15|12616.15|12616.23|12616.23|12616.23|12616.23|12612.2|12612.2|0
1651044640000|2022-04-27 07:30:40|12614.18|12614.18|12610.47|12610.47|12614.86|12614.86|12610.47|12610.47|0
1651044670000|2022-04-27 07:31:10|12612.57|12612.57|12612.57|12612.57|12612.57|12612.57|12612.57|12612.57|0
1651044690000|2022-04-27 07:31:30|12611.73|12611.73|12619.87|12619.87|12619.87|12619.87|12611.73|12611.73|0
1651044730000|2022-04-27 07:32:10|12621.92|12621.92|12623.89|12623.89|12623.89|12623.89|12621.92|12621.92|0
1651044740000|2022-04-27 07:32:20|12625.94|12625.94|12627.75|12627.75|12627.75|12627.75|12625.94|12625.94|0
1651044750000|2022-04-27 07:32:30|12625.77|12625.77|12625.09|12625.09|12625.77|12625.77|12625.09|12625.09|0
1651044760000|2022-04-27 07:32:40|12627.07|12627.07|12632.99|12632.99|12632.99|12632.99|12627.07|12627.07|0
1651044790000|2022-04-27 07:33:10|12633.41|12633.41|12632.99|12632.99|12633.41|12633.41|12632.99|12632.99|0
1651044810000|2022-04-27 07:33:30|12629.65|12629.65|12629.24|12629.24|12629.65|12629.65|12629.24|12629.24|0
1651044820000|2022-04-27 07:33:40|12635.16|12635.16|12633.9|12633.9|12635.16|12635.16|12633.9|12633.9|0
1651044850000|2022-04-27 07:34:10|12632.69|12632.69|12632.69|12632.69|12632.69|12632.69|12632.69|12632.69|0
1651044860000|2022-04-27 07:34:20|12634.74|12634.74|12634.74|12634.74|12634.74|12634.74|12634.74|12634.74|0
1651044870000|2022-04-27 07:34:30|12648.57|12648.57|12648.57|12648.57|12648.57|12648.57|12648.57|12648.57|0
1651044890000|2022-04-27 07:34:50|12650.98|12650.98|12651.39|12651.39|12651.39|12651.39|12650.98|12650.98|0
1651044910000|2022-04-27 07:35:10|12643.49|12643.49|12644.31|12644.31|12644.31|12644.31|12643.49|12643.49|0
1651044920000|2022-04-27 07:35:20|12656.16|12656.16|12660.18|12660.18|12660.18|12660.18|12656.16|12656.16|0
1651044930000|2022-04-27 07:35:30|12659.5|12659.5|12663.45|12663.45|12663.45|12663.45|12659.5|12659.5|0
1651044970000|2022-04-27 07:36:10|12666.18|12666.18|12665.76|12665.76|12666.18|12666.18|12665.76|12665.76|0
1651044980000|2022-04-27 07:36:20|12666.17|12666.17|12669.68|12669.68|12669.68|12669.68|12666.17|12666.17|0
1651044990000|2022-04-27 07:36:30|12670.1|12670.1|12670.1|12670.1|12670.1|12670.1|12670.1|12670.1|0
1651045010000|2022-04-27 07:36:50|12685.89|12685.89|12686.71|12686.71|12686.71|12686.71|12685.89|12685.89|0
1651045020000|2022-04-27 07:37:00|12684.74|12684.74|12688.69|12688.69|12688.69|12688.69|12684.74|12684.74|0
1651045070000|2022-04-27 07:37:50|12693.47|12693.47|12693.47|12693.47|12693.47|12693.47|12693.47|12693.47|0
1651045080000|2022-04-27 07:38:00|12693.31|12693.31|12693.31|12693.31|12693.31|12693.31|12693.31|12693.31|0
1651045090000|2022-04-27 07:38:10|12693.27|12693.27|12698.21|12698.21|12698.21|12698.21|12692.73|12692.73|0
1651045100000|2022-04-27 07:38:20|12698.89|12698.89|12700.09|12700.09|12700.09|12700.09|12698.89|12698.89|0
1651045140000|2022-04-27 07:39:00|12701.17|12701.17|12701.17|12701.17|12701.17|12701.17|12701.17|12701.17|0
1651045150000|2022-04-27 07:39:10|12702.01|12702.01|12703.38|12703.38|12703.38|12703.38|12702.01|12702.01|0
1651045170000|2022-04-27 07:39:30|12702.77|12702.77|12700.96|12700.96|12702.77|12702.77|12700.96|12700.96|0
1651045200000|2022-04-27 07:40:00|12702.33|12702.33|12703.02|12703.02|12703.02|12703.02|12702.33|12702.33|0
1651045210000|2022-04-27 07:40:10|12703.7|12703.7|12703.7|12703.7|12703.7|12703.7|12703.7|12703.7|0
1651045220000|2022-04-27 07:40:20|12713.57|12713.57|12713.57|12713.57|12713.57|12713.57|12713.57|12713.57|0
1651045230000|2022-04-27 07:40:30|12717.52|12717.52|12717.52|12717.52|12717.52|12717.52|12714.86|12714.86|0
1651045240000|2022-04-27 07:40:40|12718.89|12718.89|12718.89|12718.89|12718.89|12718.89|12718.89|12718.89|0
1651045260000|2022-04-27 07:41:00|12719.57|12719.57|12719.57|12719.57|12719.57|12719.57|12719.57|12719.57|0
1651045270000|2022-04-27 07:41:10|12721.55|12721.55|12721.55|12721.55|12721.55|12721.55|12721.55|12721.55|0
1651045290000|2022-04-27 07:41:30|12727.02|12727.02|12727.02|12727.02|12727.02|12727.02|12727.02|12727.02|0
1651045310000|2022-04-27 07:41:50|12719.54|12719.54|12712.93|12712.93|12719.54|12719.54|12712.93|12712.93|0
1651045320000|2022-04-27 07:42:00|12714.54|12714.54|12716.35|12716.35|12716.35|12716.35|12714.54|12714.54|0
1651045330000|2022-04-27 07:42:10|12716.95|12716.95|12717.77|12717.77|12717.77|12717.77|12716.95|12716.95|0
1651045340000|2022-04-27 07:42:20|12723.69|12723.69|12724.53|12724.53|12724.53|12724.53|12723.69|12723.69|0
1651045350000|2022-04-27 07:42:30|12725.61|12725.61|12725.61|12725.61|12725.61|12725.61|12725.61|12725.61|0
1651045380000|2022-04-27 07:43:00|12725|12725|12725|12725|12725|12725|12725|12725|0
1651045390000|2022-04-27 07:43:10|12726.98|12726.98|12729.03|12729.03|12729.03|12729.03|12726.98|12726.98|0
1651045400000|2022-04-27 07:43:20|12732.98|12732.98|12732.98|12732.98|12732.98|12732.98|12732.98|12732.98|0
1651045410000|2022-04-27 07:43:30|12733.66|12733.66|12733.66|12733.66|12733.66|12733.66|12733.66|12733.66|0
1651045440000|2022-04-27 07:44:00|12734.27|12734.27|12734.27|12734.27|12734.27|12734.27|12734.27|12734.27|0
1651045450000|2022-04-27 07:44:10|12731.53|12731.53|12728.11|12728.11|12731.53|12731.53|12728.11|12728.11|0
1651045460000|2022-04-27 07:44:20|12729.48|12729.48|12738.06|12738.06|12738.06|12738.06|12729.48|12729.48|0
1651045470000|2022-04-27 07:44:30|12736.69|12736.69|12733.98|12733.98|12736.69|12736.69|12733.98|12733.98|0
1651045490000|2022-04-27 07:44:50|12730.03|12730.03|12730.03|12730.03|12730.03|12730.03|12730.03|12730.03|0
1651045500000|2022-04-27 07:45:00|12729.34|12729.34|12734.66|12734.66|12734.66|12734.66|12729.34|12729.34|0
1651045510000|2022-04-27 07:45:10|12736.64|12736.64|12736.64|12736.64|12736.64|12736.64|12736.64|12736.64|0
1651045520000|2022-04-27 07:45:20|12734.66|12734.66|12736.64|12736.64|12736.64|12736.64|12734.66|12734.66|0
1651045530000|2022-04-27 07:45:30|12735.95|12735.95|12735.95|12735.95|12735.95|12735.95|12735.95|12735.95|0
1651045570000|2022-04-27 07:46:10|12732|12732|12732|12732|12732|12732|12732|12732|0
1651045580000|2022-04-27 07:46:20|12739.9|12739.9|12743.32|12743.32|12743.32|12743.32|12739.9|12739.9|0
1651045610000|2022-04-27 07:46:50|12744.52|12744.52|12748.17|12748.17|12748.17|12748.17|12744.52|12744.52|0
1651045650000|2022-04-27 07:47:30|12747.49|12747.49|12747.49|12747.49|12747.49|12747.49|12747.49|12747.49|0
1651045660000|2022-04-27 07:47:40|12746.89|12746.89|12746.89|12746.89|12746.89|12746.89|12746.89|12746.89|0
1651045710000|2022-04-27 07:48:30|12746.65|12746.65|12745.81|12745.81|12746.65|12746.65|12745.81|12745.81|0
1651045740000|2022-04-27 07:49:00|12759.63|12759.63|12759.63|12759.63|12759.63|12759.63|12759.63|12759.63|0
1651045760000|2022-04-27 07:49:20|12761.68|12761.68|12761.68|12761.68|12761.68|12761.68|12761.68|12761.68|0
1651045780000|2022-04-27 07:49:40|12765.63|12765.63|12765.63|12765.63|12765.63|12765.63|12765.63|12765.63|0
1651045790000|2022-04-27 07:49:50|12767.61|12767.61|12769.58|12769.58|12769.58|12769.58|12765.55|12765.55|0
1651045800000|2022-04-27 07:50:00|12767.53|12767.53|12767.53|12767.53|12767.53|12767.53|12767.53|12767.53|0
1651045830000|2022-04-27 07:50:30|12766.16|12766.16|12766.16|12766.16|12766.16|12766.16|12766.16|12766.16|0
1651045840000|2022-04-27 07:50:40|12764.11|12764.11|12763.69|12763.69|12764.11|12764.11|12763.69|12763.69|0
1651045860000|2022-04-27 07:51:00|12767.64|12767.64|12767.64|12767.64|12767.64|12767.64|12767.64|12767.64|0
1651045890000|2022-04-27 07:51:30|12767.1|12767.1|12768.18|12768.18|12768.18|12768.18|12767.1|12767.1|0
1651045900000|2022-04-27 07:51:40|12766.2|12766.2|12761.72|12761.72|12766.2|12766.2|12761.72|12761.72|0
1651045920000|2022-04-27 07:52:00|12763.32|12763.32|12763.32|12763.32|12763.32|12763.32|12763.32|12763.32|0
1651045930000|2022-04-27 07:52:10|12762.79|12762.79|12768.71|12768.71|12768.71|12768.71|12762.79|12762.79|0
1651045950000|2022-04-27 07:52:30|12765.98|12765.98|12765.98|12765.98|12765.98|12765.98|12765.98|12765.98|0
1651045960000|2022-04-27 07:52:40|12767.95|12767.95|12772.66|12772.66|12772.66|12772.66|12767.95|12767.95|0
1651045970000|2022-04-27 07:52:50|12769.93|12769.93|12769.93|12769.93|12769.93|12769.93|12769.93|12769.93|0
1651045980000|2022-04-27 07:53:00|12770.61|12770.61|12778.94|12778.94|12778.94|12778.94|12770.61|12770.61|0
1651045990000|2022-04-27 07:53:10|12780.21|12780.21|12783.52|12783.52|12783.52|12783.52|12780.21|12780.21|0
1651046020000|2022-04-27 07:53:40|12782.68|12782.68|12782.68|12782.68|12782.68|12782.68|12782.68|12782.68|0
1651046030000|2022-04-27 07:53:50|12780.7|12780.7|12780.7|12780.7|12780.7|12780.7|12780.7|12780.7|0
1651046080000|2022-04-27 07:54:40|12780.02|12780.02|12780.7|12780.7|12780.7|12780.7|12780.02|12780.02|0
1651046100000|2022-04-27 07:55:00|12788.6|12788.6|12788.6|12788.6|12788.6|12788.6|12788.6|12788.6|0
1651046110000|2022-04-27 07:55:10|12786.55|12786.55|12790.5|12790.5|12790.5|12790.5|12786.55|12786.55|0
1651046120000|2022-04-27 07:55:20|12792.96|12792.96|12794.6|12794.6|12794.6|12794.6|12792.96|12792.96|0
1651046150000|2022-04-27 07:55:50|12795.84|12795.84|12795.84|12795.84|12795.84|12795.84|12795.84|12795.84|0
1651046160000|2022-04-27 07:56:00|12795.3|12795.3|12795.3|12795.3|12795.3|12795.3|12795.3|12795.3|0
1651046170000|2022-04-27 07:56:10|12796.67|12796.67|12797.35|12797.35|12797.35|12797.35|12796.67|12796.67|0
1651046180000|2022-04-27 07:56:20|12797.95|12797.95|12795.9|12795.9|12797.95|12797.95|12795.9|12795.9|0
1651046190000|2022-04-27 07:56:30|12796.98|12796.98|12798.34|12798.34|12798.34|12798.34|12796.98|12796.98|0
1651046200000|2022-04-27 07:56:40|12800.32|12800.32|12800.32|12800.32|12800.32|12800.32|12800.32|12800.32|0
1651046230000|2022-04-27 07:57:10|12801.58|12801.58|12802.86|12802.86|12802.86|12802.86|12801.58|12801.58|0
1651046270000|2022-04-27 07:57:50|12804.92|12804.92|12804.92|12804.92|12804.92|12804.92|12804.92|12804.92|0
1651046310000|2022-04-27 07:58:30|12806.28|12806.28|12806.28|12806.28|12806.28|12806.28|12806.28|12806.28|0
1651046330000|2022-04-27 07:58:50|12805.6|12805.6|12803.62|12803.62|12805.6|12805.6|12799.68|12799.68|0
1651046340000|2022-04-27 07:59:00|12802.94|12802.94|12802.26|12802.26|12802.94|12802.94|12802.26|12802.26|0
1651046380000|2022-04-27 07:59:40|12794.36|12794.36|12794.36|12794.36|12794.36|12794.36|12794.36|12794.36|0
1651046390000|2022-04-27 07:59:50|12800.28|12800.28|12800.28|12800.28|12800.28|12800.28|12800.28|12800.28|0
1651046400000|2022-04-27 08:00:00|12800.88|12800.88|12805.87|12805.87|12805.87|12805.87|12800.88|12800.88|0
1651046410000|2022-04-27 08:00:10|12805.19|12805.19|12805.19|12805.19|12805.19|12805.19|12805.19|12805.19|0
1651046420000|2022-04-27 08:00:20|12803.13|12803.13|12803.13|12803.13|12803.13|12803.13|12803.13|12803.13|0
1651046440000|2022-04-27 08:00:40|12801.19|12801.19|12798.71|12798.71|12801.19|12801.19|12798.71|12798.71|0
1651046460000|2022-04-27 08:01:00|12801.44|12801.44|12807.37|12807.37|12807.37|12807.37|12801.44|12801.44|0
1651046530000|2022-04-27 08:02:10|12806.55|12806.55|12806.55|12806.55|12806.55|12806.55|12806.55|12806.55|0
1651046540000|2022-04-27 08:02:20|12805.18|12805.18|12805.18|12805.18|12805.18|12805.18|12804.58|12804.58|0
1651046550000|2022-04-27 08:02:30|12803.13|12803.13|12803.13|12803.13|12803.13|12803.13|12803.13|12803.13|0
1651046570000|2022-04-27 08:02:50|12802.59|12802.59|12802.59|12802.59|12802.59|12802.59|12802.59|12802.59|0
1651046580000|2022-04-27 08:03:00|12801.91|12801.91|12801.91|12801.91|12801.91|12801.91|12801.91|12801.91|0
1651046600000|2022-04-27 08:03:20|12790.06|12790.06|12789.52|12789.52|12790.06|12790.06|12789.52|12789.52|0
1651046610000|2022-04-27 08:03:30|12788.92|12788.92|12788.92|12788.92|12788.92|12788.92|12788.92|12788.92|0
1651046630000|2022-04-27 08:03:50|12788.1|12788.1|12788.1|12788.1|12788.1|12788.1|12788.1|12788.1|0
1651046650000|2022-04-27 08:04:10|12787.56|12787.56|12787.56|12787.56|12787.56|12787.56|12787.56|12787.56|0
1651046660000|2022-04-27 08:04:20|12788.25|12788.25|12788.93|12788.93|12788.93|12788.93|12788.25|12788.25|0
1651046670000|2022-04-27 08:04:30|12790.3|12790.3|12790.3|12790.3|12790.3|12790.3|12790.3|12790.3|0
1651046690000|2022-04-27 08:04:50|12788.32|12788.32|12789.01|12789.01|12789.01|12789.01|12788.32|12788.32|0
1651046700000|2022-04-27 08:05:00|12788.19|12788.19|12788.19|12788.19|12788.19|12788.19|12788.19|12788.19|0
1651046710000|2022-04-27 08:05:10|12784.24|12784.24|12780.9|12780.9|12784.24|12784.24|12780.9|12780.9|0
1651046720000|2022-04-27 08:05:20|12778.93|12778.93|12780.9|12780.9|12780.9|12780.9|12778.93|12778.93|0
1651046740000|2022-04-27 08:05:40|12778.93|12778.93|12778.93|12778.93|12778.93|12778.93|12778.93|12778.93|0
1651046760000|2022-04-27 08:06:00|12780.98|12780.98|12780.29|12780.29|12780.98|12780.98|12780.29|12780.29|0
1651046770000|2022-04-27 08:06:10|12781.5|12781.5|12788.11|12788.11|12788.11|12788.11|12781.5|12781.5|0
1651046790000|2022-04-27 08:06:30|12789.47|12789.47|12789.47|12789.47|12789.47|12789.47|12789.47|12789.47|0
1651046820000|2022-04-27 08:07:00|12789.88|12789.88|12789.88|12789.88|12789.88|12789.88|12789.88|12789.88|0
1651046880000|2022-04-27 08:08:00|12791.09|12791.09|12796.56|12796.56|12796.56|12796.56|12791.09|12791.09|0
1651046900000|2022-04-27 08:08:20|12795.87|12795.87|12801.8|12801.8|12801.8|12801.8|12795.87|12795.87|0
1651046940000|2022-04-27 08:09:00|12802.48|12802.48|12802.48|12802.48|12802.48|12802.48|12802.48|12802.48|0
1651046980000|2022-04-27 08:09:40|12804.46|12804.46|12804.46|12804.46|12804.46|12804.46|12804.46|12804.46|0
1651047000000|2022-04-27 08:10:00|12798.53|12798.53|12798.53|12798.53|12798.53|12798.53|12798.53|12798.53|0
1651047050000|2022-04-27 08:10:50|12800.58|12800.58|12800.58|12800.58|12800.58|12800.58|12800.58|12800.58|0
1651047080000|2022-04-27 08:11:20|12798.53|12798.53|12798.53|12798.53|12798.53|12798.53|12798.53|12798.53|0
1651047090000|2022-04-27 08:11:30|12797.85|12797.85|12795.87|12795.87|12797.85|12797.85|12795.87|12795.87|0
1651047100000|2022-04-27 08:11:40|12795.19|12795.19|12795.19|12795.19|12795.19|12795.19|12795.19|12795.19|0
1651047120000|2022-04-27 08:12:00|12793.14|12793.14|12793.14|12793.14|12793.14|12793.14|12793.14|12793.14|0
1651047130000|2022-04-27 08:12:10|12791.77|12791.77|12791.77|12791.77|12791.77|12791.77|12791.77|12791.77|0
1651047150000|2022-04-27 08:12:30|12793.82|12793.82|12793.82|12793.82|12793.82|12793.82|12793.82|12793.82|0
1651047210000|2022-04-27 08:13:30|12793.41|12793.41|12793.41|12793.41|12793.41|12793.41|12793.41|12793.41|0
1651047220000|2022-04-27 08:13:40|12795.39|12795.39|12795.39|12795.39|12795.39|12795.39|12795.39|12795.39|0
1651047230000|2022-04-27 08:13:50|12794.02|12794.02|12794.02|12794.02|12794.02|12794.02|12794.02|12794.02|0
1651047260000|2022-04-27 08:14:20|12802.6|12802.6|12804.58|12804.58|12804.58|12804.58|12802.6|12802.6|0
1651047270000|2022-04-27 08:14:30|12806.63|12806.63|12805.86|12805.86|12809.81|12809.81|12805.86|12805.86|0
1651047290000|2022-04-27 08:14:50|12807.09|12807.09|12807.62|12807.62|12807.62|12807.62|12807.09|12807.09|0
1651047310000|2022-04-27 08:15:10|12806.36|12806.36|12806.36|12806.36|12806.36|12806.36|12806.36|12806.36|0
1651047320000|2022-04-27 08:15:20|12807.73|12807.73|12807.05|12807.05|12807.73|12807.73|12807.05|12807.05|0
1651047350000|2022-04-27 08:15:50|12806.36|12806.36|12805|12805|12806.36|12806.36|12805|12805|0
1651047360000|2022-04-27 08:16:00|12810.92|12810.92|12810.92|12810.92|12810.92|12810.92|12810.92|12810.92|0
1651047400000|2022-04-27 08:16:40|12811.6|12811.6|12814.01|12814.01|12814.01|12814.01|12811.6|12811.6|0
1651047420000|2022-04-27 08:17:00|12823.89|12823.89|12828.66|12828.66|12828.66|12828.66|12823.89|12823.89|0
1651047430000|2022-04-27 08:17:10|12822.73|12822.73|12824.34|12824.34|12824.34|12824.34|12822.73|12822.73|0
1651047460000|2022-04-27 08:17:40|12824.94|12824.94|12824.94|12824.94|12824.94|12824.94|12824.94|12824.94|0
1651047480000|2022-04-27 08:18:00|12822.97|12822.97|12822.97|12822.97|12822.97|12822.97|12822.97|12822.97|0
1651047490000|2022-04-27 08:18:10|12824.94|12824.94|12821|12821|12824.94|12824.94|12821|12821|0
1651047500000|2022-04-27 08:18:20|12823.73|12823.73|12823.73|12823.73|12823.73|12823.73|12823.73|12823.73|0
1651047520000|2022-04-27 08:18:40|12825.7|12825.7|12825.7|12825.7|12825.7|12825.7|12825.7|12825.7|0
1651047540000|2022-04-27 08:19:00|12825.02|12825.02|12825.02|12825.02|12825.02|12825.02|12825.02|12825.02|0
1651047550000|2022-04-27 08:19:10|12824.34|12824.34|12824.34|12824.34|12824.34|12824.34|12824.34|12824.34|0
1651047580000|2022-04-27 08:19:40|12822.36|12822.36|12822.36|12822.36|12822.36|12822.36|12822.36|12822.36|0
1651047600000|2022-04-27 08:20:00|12824.33|12824.33|12824.93|12824.93|12824.93|12824.93|12824.33|12824.33|0
1651047610000|2022-04-27 08:20:10|12824.33|12824.33|12817.73|12817.73|12824.33|12824.33|12817.73|12817.73|0
1651047620000|2022-04-27 08:20:20|12819.7|12819.7|12821.67|12821.67|12821.67|12821.67|12819.7|12819.7|0
1651047650000|2022-04-27 08:20:50|12820.31|12820.31|12824.26|12824.26|12824.26|12824.26|12819.7|12819.7|0
1651047660000|2022-04-27 08:21:00|12822.28|12822.28|12821.68|12821.68|12822.28|12822.28|12821.68|12821.68|0
1651047730000|2022-04-27 08:22:10|12822.5|12822.5|12820.53|12820.53|12822.5|12822.5|12820.53|12820.53|0
1651047780000|2022-04-27 08:23:00|12822.5|12822.5|12822.5|12822.5|12822.5|12822.5|12822.5|12822.5|0
1651047810000|2022-04-27 08:23:30|12827.82|12827.82|12828.5|12828.5|12828.5|12828.5|12827.82|12827.82|0
1651047830000|2022-04-27 08:23:50|12826.53|12826.53|12826.53|12826.53|12826.53|12826.53|12826.53|12826.53|0
1651047840000|2022-04-27 08:24:00|12823.79|12823.79|12823.79|12823.79|12823.79|12823.79|12823.79|12823.79|0
1651047860000|2022-04-27 08:24:20|12821.33|12821.33|12821.33|12821.33|12821.33|12821.33|12821.33|12821.33|0
1651047870000|2022-04-27 08:24:30|12820.64|12820.64|12814.72|12814.72|12820.64|12820.64|12814.72|12814.72|0
1651047900000|2022-04-27 08:25:00|12815.4|12815.4|12815.4|12815.4|12815.4|12815.4|12815.4|12815.4|0
1651047930000|2022-04-27 08:25:30|12814.72|12814.72|12814.04|12814.04|12814.72|12814.72|12814.04|12814.04|0
1651047940000|2022-04-27 08:25:40|12816.09|12816.09|12816.09|12816.09|12816.09|12816.09|12816.09|12816.09|0
1651047950000|2022-04-27 08:25:50|12815.48|12815.48|12815.48|12815.48|12815.48|12815.48|12815.48|12815.48|0
1651047960000|2022-04-27 08:26:00|12811.54|12811.54|12811.54|12811.54|12811.54|12811.54|12811.54|12811.54|0
1651047990000|2022-04-27 08:26:30|12810.85|12810.85|12812.22|12812.22|12812.22|12812.22|12810.85|12810.85|0
1651048030000|2022-04-27 08:27:10|12810.24|12810.24|12810.24|12810.24|12810.24|12810.24|12810.24|12810.24|0
1651048040000|2022-04-27 08:27:20|12808.88|12808.88|12808.19|12808.19|12808.88|12808.88|12808.19|12808.19|0
1651048060000|2022-04-27 08:27:40|12810.17|12810.17|12810.17|12810.17|12810.17|12810.17|12810.17|12810.17|0
1651048070000|2022-04-27 08:27:50|12809.48|12809.48|12809.48|12809.48|12809.48|12809.48|12809.48|12809.48|0
1651048080000|2022-04-27 08:28:00|12809.9|12809.9|12807.92|12807.92|12809.9|12809.9|12807.92|12807.92|0
1651048090000|2022-04-27 08:28:10|12809.29|12809.29|12801.39|12801.39|12809.29|12809.29|12801.39|12801.39|0
1651048100000|2022-04-27 08:28:20|12800.71|12800.71|12806.63|12806.63|12806.63|12806.63|12800.71|12800.71|0
1651048110000|2022-04-27 08:28:30|12804.66|12804.66|12805.34|12805.34|12805.34|12805.34|12804.66|12804.66|0
1651048120000|2022-04-27 08:28:40|12801.39|12801.39|12801.39|12801.39|12801.39|12801.39|12801.39|12801.39|0
1651048140000|2022-04-27 08:29:00|12807.31|12807.31|12807.31|12807.31|12807.31|12807.31|12807.31|12807.31|0
1651048150000|2022-04-27 08:29:10|12803.36|12803.36|12806.02|12806.02|12806.02|12806.02|12803.36|12803.36|0
1651048160000|2022-04-27 08:29:20|12805.34|12805.34|12805.34|12805.34|12805.34|12805.34|12805.34|12805.34|0
1651048170000|2022-04-27 08:29:30|12806.02|12806.02|12806.02|12806.02|12806.02|12806.02|12806.02|12806.02|0
1651048210000|2022-04-27 08:30:10|12808|12808|12808|12808|12808|12808|12808|12808|0
1651048220000|2022-04-27 08:30:20|12810.73|12810.73|12810.73|12810.73|12810.73|12810.73|12810.73|12810.73|0
1651048240000|2022-04-27 08:30:40|12811.94|12811.94|12811.94|12811.94|12811.94|12811.94|12811.94|12811.94|0
1651048250000|2022-04-27 08:30:50|12809.28|12809.28|12808.18|12808.18|12809.28|12809.28|12808.18|12808.18|0
1651048260000|2022-04-27 08:31:00|12802.26|12802.26|12802.26|12802.26|12802.26|12802.26|12802.26|12802.26|0
1651048270000|2022-04-27 08:31:10|12801.57|12801.57|12803.55|12803.55|12803.55|12803.55|12801.57|12801.57|0
1651048280000|2022-04-27 08:31:20|12802.86|12802.86|12802.86|12802.86|12802.86|12802.86|12802.86|12802.86|0
1651048290000|2022-04-27 08:31:30|12800.81|12800.81|12800.81|12800.81|12800.81|12800.81|12800.81|12800.81|0
1651048300000|2022-04-27 08:31:40|12802.18|12802.18|12802.18|12802.18|12802.18|12802.18|12802.18|12802.18|0
1651048310000|2022-04-27 08:31:50|12801.11|12801.11|12800.76|12800.76|12801.11|12801.11|12799.5|12799.5|0
1651048320000|2022-04-27 08:32:00|12794.84|12794.84|12794.84|12794.84|12794.84|12794.84|12794.84|12794.84|0
1651048410000|2022-04-27 08:33:30|12794.23|12794.23|12794.23|12794.23|12794.23|12794.23|12794.23|12794.23|0
1651048470000|2022-04-27 08:34:30|12793.55|12793.55|12793.55|12793.55|12793.55|12793.55|12793.55|12793.55|0
1651048480000|2022-04-27 08:34:40|12792.18|12792.18|12792.18|12792.18|12792.18|12792.18|12792.18|12792.18|0
1651048490000|2022-04-27 08:34:50|12791.5|12791.5|12791.5|12791.5|12791.5|12791.5|12791.5|12791.5|0
1651048500000|2022-04-27 08:35:00|12790.13|12790.13|12787.84|12787.84|12790.13|12790.13|12787.84|12787.84|0
1651048530000|2022-04-27 08:35:30|12788.52|12788.52|12787.84|12787.84|12788.52|12788.52|12787.84|12787.84|0
1651048560000|2022-04-27 08:36:00|12789.45|12789.45|12789.45|12789.45|12789.45|12789.45|12789.45|12789.45|0
1651048570000|2022-04-27 08:36:10|12790.13|12790.13|12792.18|12792.18|12792.18|12792.18|12790.13|12790.13|0
1651048580000|2022-04-27 08:36:20|12788.23|12788.23|12788.23|12788.23|12788.23|12788.23|12788.23|12788.23|0
1651048600000|2022-04-27 08:36:40|12790.21|12790.21|12790.21|12790.21|12790.21|12790.21|12790.21|12790.21|0
1651048610000|2022-04-27 08:36:50|12792.26|12792.26|12792.26|12792.26|12792.26|12792.26|12792.26|12792.26|0
1651048620000|2022-04-27 08:37:00|12791.58|12791.58|12790.89|12790.89|12791.58|12791.58|12790.89|12790.89|0
1651048630000|2022-04-27 08:37:10|12790.21|12790.21|12790.21|12790.21|12790.21|12790.21|12790.21|12790.21|0
1651048690000|2022-04-27 08:38:10|12789.52|12789.52|12788.84|12788.84|12789.52|12789.52|12788.84|12788.84|0
1651048700000|2022-04-27 08:38:20|12787.64|12787.64|12787.64|12787.64|12787.64|12787.64|12787.64|12787.64|0
1651048710000|2022-04-27 08:38:30|12781.71|12781.71|12785.66|12785.66|12785.66|12785.66|12781.71|12781.71|0
1651048730000|2022-04-27 08:38:50|12784.43|12784.43|12784.43|12784.43|12784.43|12784.43|12784.43|12784.43|0
1651048750000|2022-04-27 08:39:10|12785.25|12785.25|12785.25|12785.25|12785.25|12785.25|12785.25|12785.25|0
1651048820000|2022-04-27 08:40:20|12789.2|12789.2|12789.2|12789.2|12789.2|12789.2|12789.2|12789.2|0
1651048970000|2022-04-27 08:42:50|12790.04|12790.04|12790.04|12790.04|12790.04|12790.04|12790.04|12790.04|0
1651048980000|2022-04-27 08:43:00|12789.36|12789.36|12787.99|12787.99|12789.36|12789.36|12787.99|12787.99|0
1651049030000|2022-04-27 08:43:50|12788.59|12788.59|12787.99|12787.99|12788.59|12788.59|12787.99|12787.99|0
1651049070000|2022-04-27 08:44:30|12793.91|12793.91|12793.91|12793.91|12793.91|12793.91|12793.91|12793.91|0
1651049100000|2022-04-27 08:45:00|12793.23|12793.23|12789.28|12789.28|12793.23|12793.23|12789.28|12789.28|0
1651049110000|2022-04-27 08:45:10|12790.65|12790.65|12790.65|12790.65|12790.65|12790.65|12790.65|12790.65|0
1651049150000|2022-04-27 08:45:50|12789.96|12789.96|12789.96|12789.96|12789.96|12789.96|12789.96|12789.96|0
1651049160000|2022-04-27 08:46:00|12789.14|12789.14|12789.14|12789.14|12789.14|12789.14|12789.14|12789.14|0
1651049190000|2022-04-27 08:46:30|12788.73|12788.73|12788.73|12788.73|12788.73|12788.73|12788.73|12788.73|0
1651049200000|2022-04-27 08:46:40|12787.37|12787.37|12787.45|12787.45|12788.73|12788.73|12787.37|12787.37|0
1651049210000|2022-04-27 08:46:50|12788.05|12788.05|12788.65|12788.65|12788.65|12788.65|12788.05|12788.05|0
1651049220000|2022-04-27 08:47:00|12788.05|12788.05|12789.42|12789.42|12790.78|12790.78|12788.05|12788.05|0
1651049230000|2022-04-27 08:47:10|12788.05|12788.05|12788.05|12788.05|12788.05|12788.05|12786.07|12786.07|0
1651049240000|2022-04-27 08:47:20|12787.37|12787.37|12785.94|12785.94|12787.37|12787.37|12785.94|12785.94|0
1651049250000|2022-04-27 08:47:30|12785.41|12785.41|12785.41|12785.41|12785.41|12785.41|12785.41|12785.41|0
1651049290000|2022-04-27 08:48:10|12787.46|12787.46|12787.87|12787.87|12788.28|12788.28|12787.46|12787.46|0
1651049310000|2022-04-27 08:48:30|12785.89|12785.89|12785.21|12785.21|12785.89|12785.89|12784.53|12784.53|0
1651049320000|2022-04-27 08:48:40|12784.8|12784.8|12788.75|12788.75|12788.75|12788.75|12784.8|12784.8|0
1651049350000|2022-04-27 08:49:10|12788.07|12788.07|12788.07|12788.07|12788.07|12788.07|12788.07|12788.07|0
1651049440000|2022-04-27 08:50:40|12787.38|12787.38|12787.38|12787.38|12787.38|12787.38|12787.38|12787.38|0
1651049450000|2022-04-27 08:50:50|12789.43|12789.43|12789.43|12789.43|12789.43|12789.43|12789.43|12789.43|0
1651049460000|2022-04-27 08:51:00|12788.61|12788.61|12788.61|12788.61|12788.61|12788.61|12788.61|12788.61|0
1651049480000|2022-04-27 08:51:20|12790.59|12790.59|12790.59|12790.59|12790.59|12790.59|12790.59|12790.59|0
1651049520000|2022-04-27 08:52:00|12789.9|12789.9|12789.9|12789.9|12789.9|12789.9|12789.9|12789.9|0
1651049530000|2022-04-27 08:52:10|12787.93|12787.93|12787.93|12787.93|12787.93|12787.93|12787.93|12787.93|0
1651049580000|2022-04-27 08:53:00|12785.95|12785.95|12785.95|12785.95|12785.95|12785.95|12785.95|12785.95|0
1651049590000|2022-04-27 08:53:10|12787.32|12787.32|12787.32|12787.32|12787.32|12787.32|12787.32|12787.32|0
1651049600000|2022-04-27 08:53:20|12789.13|12789.13|12788.03|12788.03|12790.15|12790.15|12788.03|12788.03|0
1651049610000|2022-04-27 08:53:30|12788.71|12788.71|12788.71|12788.71|12788.71|12788.71|12788.71|12788.71|0
1651049640000|2022-04-27 08:54:00|12789.4|12789.4|12789.4|12789.4|12789.4|12789.4|12789.4|12789.4|0
1651049660000|2022-04-27 08:54:20|12787.42|12787.42|12789.4|12789.4|12789.4|12789.4|12787.42|12787.42|0
1651049680000|2022-04-27 08:54:40|12790.63|12790.63|12790.63|12790.63|12790.63|12790.63|12790.63|12790.63|0
1651049690000|2022-04-27 08:54:50|12785.31|12785.31|12785.31|12785.31|12785.31|12785.31|12785.31|12785.31|0
1651049700000|2022-04-27 08:55:00|12786.57|12786.57|12786.57|12786.57|12786.57|12786.57|12786.57|12786.57|0
1651049750000|2022-04-27 08:55:50|12788.62|12788.62|12788.62|12788.62|12788.62|12788.62|12788.62|12788.62|0
1651049780000|2022-04-27 08:56:20|12794.55|12794.55|12796.47|12796.47|12797.16|12797.16|12794.55|12794.55|0
1651049800000|2022-04-27 08:56:40|12795.79|12795.79|12795.79|12795.79|12795.79|12795.79|12795.79|12795.79|0
1651049810000|2022-04-27 08:56:50|12796.47|12796.47|12799.44|12799.44|12799.44|12799.44|12796.47|12796.47|0
1651049850000|2022-04-27 08:57:30|12801.41|12801.41|12801.41|12801.41|12801.41|12801.41|12801.41|12801.41|0
1651049860000|2022-04-27 08:57:40|12799.44|12799.44|12799.44|12799.44|12799.44|12799.44|12799.44|12799.44|0
1651049870000|2022-04-27 08:57:50|12797.46|12797.46|12797.46|12797.46|12797.46|12797.46|12797.46|12797.46|0
1651049880000|2022-04-27 08:58:00|12799.44|12799.44|12799.44|12799.44|12799.44|12799.44|12799.44|12799.44|0
1651049890000|2022-04-27 08:58:10|12803.39|12803.39|12803.39|12803.39|12803.39|12803.39|12803.39|12803.39|0
1651049900000|2022-04-27 08:58:20|12805.49|12805.49|12805.49|12805.49|12805.49|12805.49|12805.49|12805.49|0
1651049910000|2022-04-27 08:58:30|12806.03|12806.03|12806.56|12806.56|12806.56|12806.56|12806.03|12806.03|0
1651049930000|2022-04-27 08:58:50|12805.88|12805.88|12805.88|12805.88|12805.88|12805.88|12805.88|12805.88|0
1651049980000|2022-04-27 08:59:40|12797.98|12797.98|12794.03|12794.03|12799.96|12799.96|12794.03|12794.03|0
1651049990000|2022-04-27 08:59:50|12794.63|12794.63|12800.97|12800.97|12800.97|12800.97|12794.63|12794.63|0
1651050000000|2022-04-27 09:00:00|12802.94|12802.94|12802.94|12802.94|12802.94|12802.94|12802.94|12802.94|0
1651050010000|2022-04-27 09:00:10|12804.31|12804.31|12804.99|12804.99|12804.99|12804.99|12804.31|12804.31|0
1651050020000|2022-04-27 09:00:20|12804.46|12804.46|12805.06|12805.06|12805.06|12805.06|12804.46|12804.46|0
1651050070000|2022-04-27 09:01:10|12805.88|12805.88|12807.25|12807.25|12807.25|12807.25|12805.88|12805.88|0
1651050080000|2022-04-27 09:01:20|12803.3|12803.3|12803.3|12803.3|12805.27|12805.27|12803.3|12803.3|0
1651050110000|2022-04-27 09:01:50|12805.27|12805.27|12805.88|12805.88|12805.88|12805.88|12805.27|12805.27|0
1651050120000|2022-04-27 09:02:00|12803.9|12803.9|12803.22|12803.22|12803.9|12803.9|12803.22|12803.22|0
1651050130000|2022-04-27 09:02:10|12799.27|12799.27|12799.27|12799.27|12799.27|12799.27|12799.27|12799.27|0
1651050170000|2022-04-27 09:02:50|12800.64|12800.64|12800.64|12800.64|12800.64|12800.64|12800.64|12800.64|0
1651050210000|2022-04-27 09:03:30|12796.69|12796.69|12800.64|12800.64|12800.64|12800.64|12796.69|12796.69|0
1651050230000|2022-04-27 09:03:50|12798.66|12798.66|12798.66|12798.66|12798.66|12798.66|12798.66|12798.66|0
1651050290000|2022-04-27 09:04:50|12800.64|12800.64|12800.64|12800.64|12800.64|12800.64|12800.64|12800.64|0
1651050300000|2022-04-27 09:05:00|12802.61|12802.61|12800.64|12800.64|12802.61|12802.61|12800.64|12800.64|0
1651050310000|2022-04-27 09:05:10|12799.95|12799.95|12799.41|12799.41|12799.95|12799.95|12799.41|12799.41|0
1651050320000|2022-04-27 09:05:20|12803.35|12803.35|12809.28|12809.28|12811.25|12811.25|12803.35|12803.35|0
1651050340000|2022-04-27 09:05:40|12807.3|12807.3|12808.67|12808.67|12808.67|12808.67|12807.3|12807.3|0
1651050350000|2022-04-27 09:05:50|12806.7|12806.7|12808.67|12808.67|12808.67|12808.67|12806.7|12806.7|0
1651050360000|2022-04-27 09:06:00|12804.72|12804.72|12804.12|12804.12|12804.72|12804.72|12804.12|12804.12|0
1651050370000|2022-04-27 09:06:10|12802.75|12802.75|12802.75|12802.75|12802.75|12802.75|12802.75|12802.75|0
1651050380000|2022-04-27 09:06:20|12803.35|12803.35|12803.35|12803.35|12803.35|12803.35|12803.35|12803.35|0
1651050390000|2022-04-27 09:06:30|12804.72|12804.72|12804.72|12804.72|12804.72|12804.72|12804.72|12804.72|0
1651050400000|2022-04-27 09:06:40|12805.4|12805.4|12805.4|12805.4|12805.4|12805.4|12805.4|12805.4|0
1651050410000|2022-04-27 09:06:50|12806.09|12806.09|12798.04|12798.04|12806.09|12806.09|12798.04|12798.04|0
1651050420000|2022-04-27 09:07:00|12798.72|12798.72|12799.41|12799.41|12799.41|12799.41|12798.72|12798.72|0
1651050440000|2022-04-27 09:07:20|12803.35|12803.35|12802.67|12802.67|12803.35|12803.35|12802.67|12802.67|0
1651050460000|2022-04-27 09:07:40|12804.04|12804.04|12804.04|12804.04|12804.04|12804.04|12804.04|12804.04|0
1651050490000|2022-04-27 09:08:10|12802.67|12802.67|12802.67|12802.67|12802.67|12802.67|12802.67|12802.67|0
1651050520000|2022-04-27 09:08:40|12801.99|12801.99|12801.99|12801.99|12801.99|12801.99|12801.99|12801.99|0
1651050530000|2022-04-27 09:08:50|12801.45|12801.45|12802.13|12802.13|12802.13|12802.13|12801.45|12801.45|0
1651050580000|2022-04-27 09:09:40|12802.82|12802.82|12802.82|12802.82|12802.82|12802.82|12802.82|12802.82|0
1651050590000|2022-04-27 09:09:50|12802.13|12802.13|12802.13|12802.13|12802.13|12802.13|12802.13|12802.13|0
1651050600000|2022-04-27 09:10:00|12801.45|12801.45|12802.13|12802.13|12802.13|12802.13|12801.45|12801.45|0
1651050610000|2022-04-27 09:10:10|12800.93|12800.93|12801.53|12801.53|12801.53|12801.53|12800.93|12800.93|0
1651050620000|2022-04-27 09:10:20|12800.85|12800.85|12800.85|12800.85|12800.85|12800.85|12800.85|12800.85|0
1651050640000|2022-04-27 09:10:40|12800.16|12800.16|12799.48|12799.48|12800.16|12800.16|12799.48|12799.48|0
1651050670000|2022-04-27 09:11:10|12819.23|12819.23|12819.23|12819.23|12819.23|12819.23|12819.23|12819.23|0
1651050730000|2022-04-27 09:12:10|12820.59|12820.59|12820.59|12820.59|12820.59|12820.59|12820.59|12820.59|0
1651050740000|2022-04-27 09:12:20|12821.96|12821.96|12819.91|12819.91|12821.96|12821.96|12819.91|12819.91|0
1651050750000|2022-04-27 09:12:30|12819.23|12819.23|12819.83|12819.83|12819.83|12819.83|12819.23|12819.23|0
1651050760000|2022-04-27 09:12:40|12819.14|12819.14|12819.14|12819.14|12819.14|12819.14|12819.14|12819.14|0
1651050770000|2022-04-27 09:12:50|12818.46|12818.46|12819.14|12819.14|12819.14|12819.14|12818.46|12818.46|0
1651050780000|2022-04-27 09:13:00|12818.46|12818.46|12822.33|12822.33|12822.41|12822.41|12818.46|12818.46|0
1651050790000|2022-04-27 09:13:10|12820.35|12820.35|12819.94|12819.94|12820.35|12820.35|12819.94|12819.94|0
1651050810000|2022-04-27 09:13:30|12820.36|12820.36|12821.73|12821.73|12821.73|12821.73|12820.36|12820.36|0
1651050820000|2022-04-27 09:13:40|12819.68|12819.68|12819.68|12819.68|12819.68|12819.68|12819.68|12819.68|0
1651050830000|2022-04-27 09:13:50|12817.71|12817.71|12817.71|12817.71|12817.71|12817.71|12817.71|12817.71|0
1651050850000|2022-04-27 09:14:10|12815.73|12815.73|12814.44|12814.44|12815.73|12815.73|12813.76|12813.76|0
1651050860000|2022-04-27 09:14:20|12818.39|12818.39|12818.39|12818.39|12818.39|12818.39|12818.39|12818.39|0
1651050880000|2022-04-27 09:14:40|12820.36|12820.36|12820.36|12820.36|12820.36|12820.36|12820.36|12820.36|0
1651050920000|2022-04-27 09:15:20|12819.95|12819.95|12819.54|12819.54|12819.95|12819.95|12819.54|12819.54|0
1651050940000|2022-04-27 09:15:40|12819.13|12819.13|12819.13|12819.13|12819.13|12819.13|12819.13|12819.13|0
1651050950000|2022-04-27 09:15:50|12818.45|12818.45|12818.45|12818.45|12818.45|12818.45|12818.45|12818.45|0
1651050980000|2022-04-27 09:16:20|12812.53|12812.53|12812.53|12812.53|12812.53|12812.53|12812.53|12812.53|0
1651050990000|2022-04-27 09:16:30|12808.58|12808.58|12808.58|12808.58|12808.58|12808.58|12808.58|12808.58|0
1651051010000|2022-04-27 09:16:50|12812.53|12812.53|12812.45|12812.45|12814.5|12814.5|12812.45|12812.45|0
1651051030000|2022-04-27 09:17:10|12813.13|12813.13|12801.89|12801.89|12813.13|12813.13|12801.89|12801.89|0
1651051040000|2022-04-27 09:17:20|12799.92|12799.92|12799.92|12799.92|12799.92|12799.92|12799.92|12799.92|0
1651051050000|2022-04-27 09:17:30|12801.89|12801.89|12804.47|12804.47|12804.47|12804.47|12800.53|12800.53|0
1651051060000|2022-04-27 09:17:40|12805.16|12805.16|12805.16|12805.16|12805.16|12805.16|12805.16|12805.16|0
1651051070000|2022-04-27 09:17:50|12804.56|12804.56|12811.16|12811.16|12811.16|12811.16|12804.56|12804.56|0
1651051080000|2022-04-27 09:18:00|12809.8|12809.8|12805.01|12805.01|12809.8|12809.8|12803.64|12803.64|0
1651051090000|2022-04-27 09:18:10|12803.64|12803.64|12808.28|12808.28|12808.28|12808.28|12803.64|12803.64|0
1651051140000|2022-04-27 09:19:00|12809.48|12809.48|12809.48|12809.48|12809.48|12809.48|12809.48|12809.48|0
1651051160000|2022-04-27 09:19:20|12804.85|12804.85|12804.85|12804.85|12804.85|12804.85|12804.85|12804.85|0
1651051170000|2022-04-27 09:19:30|12804.16|12804.16|12804.16|12804.16|12804.16|12804.16|12804.16|12804.16|0
1651051180000|2022-04-27 09:19:40|12806.14|12806.14|12806.06|12806.06|12808.11|12808.11|12806.06|12806.06|0
1651051190000|2022-04-27 09:19:50|12798.16|12798.16|12798.16|12798.16|12798.16|12798.16|12798.16|12798.16|0
1651051220000|2022-04-27 09:20:20|12802.11|12802.11|12807.43|12807.43|12807.43|12807.43|12802.11|12802.11|0
1651051280000|2022-04-27 09:21:20|12804.01|12804.01|12805.38|12805.38|12805.38|12805.38|12804.01|12804.01|0
1651051290000|2022-04-27 09:21:30|12804.56|12804.56|12804.56|12804.56|12804.56|12804.56|12804.56|12804.56|0
1651051310000|2022-04-27 09:21:50|12801.82|12801.82|12801.82|12801.82|12801.82|12801.82|12801.82|12801.82|0
1651051350000|2022-04-27 09:22:30|12797.87|12797.87|12797.87|12797.87|12797.87|12797.87|12797.87|12797.87|0
1651051360000|2022-04-27 09:22:40|12799.24|12799.24|12799.24|12799.24|12799.24|12799.24|12799.24|12799.24|0
1651051370000|2022-04-27 09:22:50|12800.61|12800.61|12800.61|12800.61|12800.61|12800.61|12800.61|12800.61|0
1651051380000|2022-04-27 09:23:00|12801.29|12801.29|12801.83|12801.83|12801.83|12801.83|12801.29|12801.29|0
1651051390000|2022-04-27 09:23:10|12802.36|12802.36|12802.36|12802.36|12802.36|12802.36|12802.36|12802.36|0
1651051420000|2022-04-27 09:23:40|12795.68|12795.68|12796.36|12796.36|12796.36|12796.36|12795.68|12795.68|0
1651051460000|2022-04-27 09:24:20|12794.39|12794.39|12796.97|12796.97|12798.34|12798.34|12794.39|12794.39|0
1651051480000|2022-04-27 09:24:40|12796.44|12796.44|12796.44|12796.44|12796.44|12796.44|12796.44|12796.44|0
1651051530000|2022-04-27 09:25:30|12797.8|12797.8|12796.44|12796.44|12797.8|12797.8|12796.44|12796.44|0
1651051560000|2022-04-27 09:26:00|12792.49|12792.49|12791.12|12791.12|12792.49|12792.49|12791.12|12791.12|0
1651051570000|2022-04-27 09:26:10|12791.8|12791.8|12791.61|12791.61|12791.8|12791.8|12791.2|12791.2|0
1651051640000|2022-04-27 09:27:20|12790.79|12790.79|12790.79|12790.79|12790.79|12790.79|12790.79|12790.79|0
1651051650000|2022-04-27 09:27:30|12791.47|12791.47|12794.21|12794.21|12794.21|12794.21|12791.47|12791.47|0
1651051660000|2022-04-27 09:27:40|12794.81|12794.81|12794.81|12794.81|12794.81|12794.81|12794.81|12794.81|0
1651051670000|2022-04-27 09:27:50|12798.76|12798.76|12798.76|12798.76|12798.76|12798.76|12798.76|12798.76|0
1651051690000|2022-04-27 09:28:10|12799.58|12799.58|12801.63|12801.63|12801.63|12801.63|12799.58|12799.58|0
1651051720000|2022-04-27 09:28:40|12802.32|12802.32|12802.32|12802.32|12802.32|12802.32|12802.32|12802.32|0
1651051750000|2022-04-27 09:29:10|12800.34|12800.34|12800.34|12800.34|12800.34|12800.34|12800.34|12800.34|0
1651051770000|2022-04-27 09:29:30|12804.29|12804.29|12804.29|12804.29|12804.29|12804.29|12804.29|12804.29|0
1651051780000|2022-04-27 09:29:40|12806.26|12806.26|12808.24|12808.24|12808.24|12808.24|12806.26|12806.26|0
1651051800000|2022-04-27 09:30:00|12810.21|12810.21|12814.85|12814.85|12814.85|12814.85|12809.53|12809.53|0
1651051810000|2022-04-27 09:30:10|12815.53|12815.53|12814.85|12814.85|12815.53|12815.53|12814.85|12814.85|0
1651051850000|2022-04-27 09:30:50|12814.16|12814.16|12814.09|12814.09|12815.45|12815.45|12813.48|12813.48|0
1651051880000|2022-04-27 09:31:20|12814.69|12814.69|12814.69|12814.69|12814.69|12814.69|12814.69|12814.69|0
1651051890000|2022-04-27 09:31:30|12818.03|12818.03|12814.08|12814.08|12818.03|12818.03|12814.08|12814.08|0
1651051900000|2022-04-27 09:31:40|12814.76|12814.76|12814.76|12814.76|12814.76|12814.76|12814.76|12814.76|0
1651051920000|2022-04-27 09:32:00|12810.82|12810.82|12810.82|12810.82|12810.82|12810.82|12810.82|12810.82|0
1651051930000|2022-04-27 09:32:10|12807.56|12807.56|12808.77|12808.77|12808.77|12808.77|12807.56|12807.56|0
1651051950000|2022-04-27 09:32:30|12812.71|12812.71|12812.71|12812.71|12812.71|12812.71|12812.71|12812.71|0
1651052020000|2022-04-27 09:33:40|12814.69|12814.69|12814.69|12814.69|12814.69|12814.69|12814.69|12814.69|0
1651052030000|2022-04-27 09:33:50|12815.89|12815.89|12815.89|12815.89|12815.89|12815.89|12815.89|12815.89|0
1651052040000|2022-04-27 09:34:00|12814.53|12814.53|12814.53|12814.53|12814.53|12814.53|12814.53|12814.53|0
1651052090000|2022-04-27 09:34:50|12815.89|12815.89|12816.58|12816.58|12816.58|12816.58|12815.89|12815.89|0
1651052100000|2022-04-27 09:35:00|12812.63|12812.63|12812.63|12812.63|12812.63|12812.63|12812.63|12812.63|0
1651052120000|2022-04-27 09:35:20|12813.83|12813.83|12813.83|12813.83|12813.83|12813.83|12813.83|12813.83|0
1651052130000|2022-04-27 09:35:30|12812.99|12812.99|12812.99|12812.99|12812.99|12812.99|12812.99|12812.99|0
1651052210000|2022-04-27 09:36:50|12814.36|12814.36|12814.36|12814.36|12814.36|12814.36|12814.36|12814.36|0
1651052220000|2022-04-27 09:37:00|12813.68|12813.68|12812.31|12812.31|12813.68|12813.68|12812.31|12812.31|0
1651052240000|2022-04-27 09:37:20|12812.99|12812.99|12812.99|12812.99|12812.99|12812.99|12812.99|12812.99|0
1651052250000|2022-04-27 09:37:30|12812.31|12812.31|12812.31|12812.31|12812.31|12812.31|12812.31|12812.31|0
1651052280000|2022-04-27 09:38:00|12812.99|12812.99|12812.99|12812.99|12812.99|12812.99|12812.99|12812.99|0
1651052310000|2022-04-27 09:38:30|12814.36|12814.36|12812.99|12812.99|12814.36|12814.36|12812.99|12812.99|0
1651052320000|2022-04-27 09:38:40|12807.07|12807.07|12807.07|12807.07|12807.07|12807.07|12807.07|12807.07|0
1651052420000|2022-04-27 09:40:20|12801.15|12801.15|12801.15|12801.15|12801.15|12801.15|12801.15|12801.15|0
1651052440000|2022-04-27 09:40:40|12803.12|12803.12|12807.07|12807.07|12809.04|12809.04|12803.12|12803.12|0
1651052500000|2022-04-27 09:41:40|12805.86|12805.86|12805.26|12805.26|12805.86|12805.86|12805.26|12805.26|0
1651052520000|2022-04-27 09:42:00|12804.58|12804.58|12806.55|12806.55|12806.55|12806.55|12804.58|12804.58|0
1651052550000|2022-04-27 09:42:30|12805.87|12805.87|12805.87|12805.87|12805.87|12805.87|12805.87|12805.87|0
1651052570000|2022-04-27 09:42:50|12805.19|12805.19|12805.19|12805.19|12805.19|12805.19|12805.19|12805.19|0
1651052590000|2022-04-27 09:43:10|12803.21|12803.21|12803.21|12803.21|12803.21|12803.21|12803.21|12803.21|0
1651052630000|2022-04-27 09:43:50|12803.89|12803.89|12803.89|12803.89|12803.89|12803.89|12803.89|12803.89|0
1651052680000|2022-04-27 09:44:40|12807.84|12807.84|12807.84|12807.84|12807.84|12807.84|12807.84|12807.84|0
1651052710000|2022-04-27 09:45:10|12808.53|12808.53|12808.53|12808.53|12808.53|12808.53|12808.53|12808.53|0
1651052780000|2022-04-27 09:46:20|12807.84|12807.84|12807.84|12807.84|12807.84|12807.84|12807.84|12807.84|0
1651052790000|2022-04-27 09:46:30|12809.82|12809.82|12809.82|12809.82|12809.82|12809.82|12809.82|12809.82|0
1651052880000|2022-04-27 09:48:00|12805.87|12805.87|12801.92|12801.92|12805.87|12805.87|12801.92|12801.92|0
1651052890000|2022-04-27 09:48:10|12801.24|12801.24|12805.87|12805.87|12805.87|12805.87|12801.24|12801.24|0
1651052900000|2022-04-27 09:48:20|12807.84|12807.84|12807.84|12807.84|12807.84|12807.84|12807.84|12807.84|0
1651052920000|2022-04-27 09:48:40|12809.82|12809.82|12811.79|12811.79|12811.79|12811.79|12809.82|12809.82|0
1651052940000|2022-04-27 09:49:00|12811.1|12811.1|12811.1|12811.1|12811.1|12811.1|12811.1|12811.1|0
1651052960000|2022-04-27 09:49:20|12813.15|12813.15|12813.15|12813.15|12813.15|12813.15|12813.15|12813.15|0
1651053010000|2022-04-27 09:50:10|12815.13|12815.13|12815.81|12815.81|12815.81|12815.81|12815.13|12815.13|0
1651053020000|2022-04-27 09:50:20|12815.13|12815.13|12815.13|12815.13|12815.13|12815.13|12815.13|12815.13|0
1651053030000|2022-04-27 09:50:30|12815.73|12815.73|12815.73|12815.73|12815.73|12815.73|12815.73|12815.73|0
1651053060000|2022-04-27 09:51:00|12816.42|12816.42|12819.07|12819.07|12819.07|12819.07|12816.42|12816.42|0
1651053070000|2022-04-27 09:51:10|12819.68|12819.68|12819.68|12819.68|12819.68|12819.68|12819.68|12819.68|0
1651053090000|2022-04-27 09:51:30|12813.75|12813.75|12813.75|12813.75|12813.75|12813.75|12813.75|12813.75|0
1651053100000|2022-04-27 09:51:40|12815.73|12815.73|12815.73|12815.73|12815.73|12815.73|12815.73|12815.73|0
1651053130000|2022-04-27 09:52:10|12816.41|12816.41|12816.41|12816.41|12816.41|12816.41|12816.41|12816.41|0
1651053180000|2022-04-27 09:53:00|12821.73|12821.73|12821.04|12821.04|12821.73|12821.73|12821.04|12821.04|0
1651053260000|2022-04-27 09:54:20|12817.09|12817.09|12818.33|12818.33|12818.33|12818.33|12817.09|12817.09|0
1651053270000|2022-04-27 09:54:30|12819.01|12819.01|12819.01|12819.01|12819.01|12819.01|12819.01|12819.01|0
1651053290000|2022-04-27 09:54:50|12818.33|12818.33|12819.69|12819.69|12819.69|12819.69|12818.33|12818.33|0
1651053320000|2022-04-27 09:55:20|12819.01|12819.01|12819.01|12819.01|12819.01|12819.01|12819.01|12819.01|0
1651053330000|2022-04-27 09:55:30|12820.38|12820.38|12820.38|12820.38|12820.38|12820.38|12820.38|12820.38|0
1651053410000|2022-04-27 09:56:50|12818.4|12818.4|12818.4|12818.4|12819.48|12819.48|12818.4|12818.4|0
1651053440000|2022-04-27 09:57:20|12820.38|12820.38|12820.38|12820.38|12820.38|12820.38|12820.38|12820.38|0
1651053490000|2022-04-27 09:58:10|12820.91|12820.91|12820.91|12820.91|12820.91|12820.91|12820.91|12820.91|0
1651053530000|2022-04-27 09:58:50|12821.6|12821.6|12820.91|12820.91|12822.28|12822.28|12820.91|12820.91|0
1651053540000|2022-04-27 09:59:00|12821.52|12821.52|12822.12|12822.12|12822.12|12822.12|12821.52|12821.52|0
1651053550000|2022-04-27 09:59:10|12826.07|12826.07|12826.48|12826.48|12826.48|12826.48|12826.07|12826.07|0
1651053600000|2022-04-27 10:00:00|12827.85|12827.85|12827.85|12827.85|12827.85|12827.85|12827.85|12827.85|0
1651053650000|2022-04-27 10:00:50|12828.53|12828.53|12828.53|12828.53|12828.53|12828.53|12828.53|12828.53|0
1651053670000|2022-04-27 10:01:10|12829.21|12829.21|12827.53|12827.53|12829.21|12829.21|12827.53|12827.53|0
1651053730000|2022-04-27 10:02:10|12827.12|12827.12|12827.12|12827.12|12827.12|12827.12|12827.12|12827.12|0
1651053790000|2022-04-27 10:03:10|12825.15|12825.15|12829.94|12829.94|12829.94|12829.94|12825.15|12825.15|0
1651053800000|2022-04-27 10:03:20|12830.62|12830.62|12830.62|12830.62|12830.62|12830.62|12830.62|12830.62|0
1651053810000|2022-04-27 10:03:30|12830.02|12830.02|12830.02|12830.02|12830.02|12830.02|12830.02|12830.02|0
1651053820000|2022-04-27 10:03:40|12830.62|12830.62|12830.62|12830.62|12830.62|12830.62|12830.62|12830.62|0
1651053830000|2022-04-27 10:03:50|12826.67|12826.67|12823.62|12823.62|12826.67|12826.67|12823.62|12823.62|0
1651053840000|2022-04-27 10:04:00|12822.94|12822.94|12823.62|12823.62|12823.62|12823.62|12822.94|12822.94|0
1651053880000|2022-04-27 10:04:40|12822.94|12822.94|12822.94|12822.94|12822.94|12822.94|12822.94|12822.94|0
1651053890000|2022-04-27 10:04:50|12826.89|12826.89|12830.84|12830.84|12830.84|12830.84|12826.89|12826.89|0
1651053930000|2022-04-27 10:05:30|12834.79|12834.79|12833.42|12833.42|12834.79|12834.79|12833.42|12833.42|0
1651053940000|2022-04-27 10:05:40|12832.74|12832.74|12832.74|12832.74|12832.74|12832.74|12832.74|12832.74|0
1651053950000|2022-04-27 10:05:50|12832.05|12832.05|12832.66|12832.66|12832.66|12832.66|12830.68|12830.68|0
1651053970000|2022-04-27 10:06:10|12834.03|12834.03|12834.03|12834.03|12834.03|12834.03|12834.03|12834.03|0
1651054010000|2022-04-27 10:06:50|12834.71|12834.71|12834.71|12834.71|12834.71|12834.71|12834.71|12834.71|0
1651054050000|2022-04-27 10:07:30|12830.76|12830.76|12832.05|12832.05|12832.05|12832.05|12830.08|12830.08|0
1651054100000|2022-04-27 10:08:20|12828.1|12828.1|12828.1|12828.1|12828.1|12828.1|12828.1|12828.1|0
1651054140000|2022-04-27 10:09:00|12830.08|12830.08|12829.67|12829.67|12830.08|12830.08|12829.67|12829.67|0
1651054150000|2022-04-27 10:09:10|12831.64|12831.64|12831.64|12831.64|12831.64|12831.64|12831.64|12831.64|0
1651054210000|2022-04-27 10:10:10|12830.96|12830.96|12830.96|12830.96|12830.96|12830.96|12830.96|12830.96|0
1651054220000|2022-04-27 10:10:20|12830.27|12830.27|12830.27|12830.27|12830.27|12830.27|12830.27|12830.27|0
1651054250000|2022-04-27 10:10:50|12829.59|12829.59|12829.59|12829.59|12829.59|12829.59|12829.59|12829.59|0
1651054260000|2022-04-27 10:11:00|12830.96|12830.96|12830.96|12830.96|12830.96|12830.96|12830.96|12830.96|0
1651054280000|2022-04-27 10:11:20|12838.86|12838.86|12840.22|12840.22|12840.22|12840.22|12838.86|12838.86|0
1651054300000|2022-04-27 10:11:40|12834.3|12834.3|12836.27|12836.27|12836.27|12836.27|12832.33|12832.33|0
1651054320000|2022-04-27 10:12:00|12838.25|12838.25|12840.22|12840.22|12840.22|12840.22|12838.25|12838.25|0
1651054330000|2022-04-27 10:12:10|12840.76|12840.76|12843.5|12843.5|12843.5|12843.5|12839.55|12839.55|0
1651054340000|2022-04-27 10:12:20|12844.19|12844.19|12844.87|12844.87|12844.87|12844.87|12844.19|12844.19|0
1651054390000|2022-04-27 10:13:10|12846.84|12846.84|12846.84|12846.84|12846.84|12846.84|12846.84|12846.84|0
1651054400000|2022-04-27 10:13:20|12848.82|12848.82|12848.82|12848.82|12848.82|12848.82|12848.82|12848.82|0
1651054410000|2022-04-27 10:13:30|12852.77|12852.77|12854.74|12854.74|12854.74|12854.74|12852.77|12852.77|0
1651054440000|2022-04-27 10:14:00|12850.79|12850.79|12850.79|12850.79|12850.79|12850.79|12850.79|12850.79|0
1651054450000|2022-04-27 10:14:10|12852.76|12852.76|12852.76|12852.76|12852.76|12852.76|12852.76|12852.76|0
1651054460000|2022-04-27 10:14:20|12853.17|12853.17|12854.82|12854.82|12855.23|12855.23|12853.17|12853.17|0
1651054530000|2022-04-27 10:15:30|12856.02|12856.02|12856.02|12856.02|12856.02|12856.02|12856.02|12856.02|0
1651054550000|2022-04-27 10:15:50|12854.05|12854.05|12850.1|12850.1|12854.05|12854.05|12850.1|12850.1|0
1651054670000|2022-04-27 10:17:50|12846.15|12846.15|12846.15|12846.15|12846.15|12846.15|12846.15|12846.15|0
1651054720000|2022-04-27 10:18:40|12845.47|12845.47|12846.83|12846.83|12846.83|12846.83|12845.47|12845.47|0
1651054740000|2022-04-27 10:19:00|12848.88|12848.88|12848.88|12848.88|12848.88|12848.88|12848.88|12848.88|0
1651054790000|2022-04-27 10:19:50|12850.99|12850.99|12850.99|12850.99|12850.99|12850.99|12850.99|12850.99|0
1651054810000|2022-04-27 10:20:10|12852.35|12852.35|12852.35|12852.35|12852.35|12852.35|12852.35|12852.35|0
1651054820000|2022-04-27 10:20:20|12851.75|12851.75|12851.75|12851.75|12851.75|12851.75|12851.75|12851.75|0
1651054830000|2022-04-27 10:20:30|12853.43|12853.43|12853.43|12853.43|12853.43|12853.43|12853.43|12853.43|0
1651054900000|2022-04-27 10:21:40|12854.12|12854.12|12854.12|12854.12|12854.12|12854.12|12854.12|12854.12|0
1651054920000|2022-04-27 10:22:00|12852.75|12852.75|12852.75|12852.75|12852.75|12852.75|12852.75|12852.75|0
1651054930000|2022-04-27 10:22:10|12853.35|12853.35|12853.35|12853.35|12853.35|12853.35|12853.35|12853.35|0
1651054940000|2022-04-27 10:22:20|12855.4|12855.4|12855.4|12855.4|12855.4|12855.4|12855.4|12855.4|0
1651054960000|2022-04-27 10:22:40|12856.09|12856.09|12856.77|12856.77|12856.77|12856.77|12856.09|12856.09|0
1651054980000|2022-04-27 10:23:00|12858.75|12858.75|12858.75|12858.75|12858.75|12858.75|12858.75|12858.75|0
1651055000000|2022-04-27 10:23:20|12860.72|12860.72|12864.67|12864.67|12864.67|12864.67|12860.72|12860.72|0
1651055030000|2022-04-27 10:23:50|12865.27|12865.27|12865.27|12865.27|12865.27|12865.27|12865.27|12865.27|0
1651055040000|2022-04-27 10:24:00|12865.87|12865.87|12865.87|12865.87|12865.87|12865.87|12865.87|12865.87|0
1651055050000|2022-04-27 10:24:10|12867.85|12867.85|12865.95|12865.95|12869.9|12869.9|12865.95|12865.95|0
1651055100000|2022-04-27 10:25:00|12867.93|12867.93|12867.93|12867.93|12867.93|12867.93|12867.93|12867.93|0
1651055110000|2022-04-27 10:25:10|12868.61|12868.61|12867.24|12867.24|12868.61|12868.61|12867.24|12867.24|0
1651055120000|2022-04-27 10:25:20|12863.29|12863.29|12863.29|12863.29|12863.29|12863.29|12863.29|12863.29|0
1651055270000|2022-04-27 10:27:50|12861.32|12861.32|12861.32|12861.32|12861.32|12861.32|12861.32|12861.32|0
1651055300000|2022-04-27 10:28:20|12861.85|12861.85|12861.85|12861.85|12861.85|12861.85|12861.85|12861.85|0
1651055320000|2022-04-27 10:28:40|12862.27|12862.27|12862.27|12862.27|12862.27|12862.27|12862.27|12862.27|0
1651055330000|2022-04-27 10:28:50|12856.34|12856.34|12856.34|12856.34|12856.34|12856.34|12856.34|12856.34|0
1651055340000|2022-04-27 10:29:00|12858.39|12858.39|12858.39|12858.39|12858.39|12858.39|12858.39|12858.39|0
1651055380000|2022-04-27 10:29:40|12856.42|12856.42|12856.42|12856.42|12856.42|12856.42|12856.42|12856.42|0
1651055410000|2022-04-27 10:30:10|12858.39|12858.39|12855.82|12855.82|12858.39|12858.39|12855.82|12855.82|0
1651055420000|2022-04-27 10:30:20|12859.77|12859.77|12862.43|12862.43|12862.43|12862.43|12859.77|12859.77|0
1651055430000|2022-04-27 10:30:30|12863.11|12863.11|12863.79|12863.79|12863.79|12863.79|12863.11|12863.11|0
1651055440000|2022-04-27 10:30:40|12865.77|12865.77|12865.77|12865.77|12865.77|12865.77|12865.77|12865.77|0
1651055450000|2022-04-27 10:30:50|12864.7|12864.7|12865.77|12865.77|12865.77|12865.77|12864.7|12864.7|0
1651055460000|2022-04-27 10:31:00|12866.45|12866.45|12864.48|12864.48|12866.45|12866.45|12864.48|12864.48|0
1651055490000|2022-04-27 10:31:30|12864.07|12864.07|12864.07|12864.07|12864.07|12864.07|12864.07|12864.07|0
1651055510000|2022-04-27 10:31:50|12866.48|12866.48|12866.48|12866.48|12866.48|12866.48|12866.48|12866.48|0
1651055520000|2022-04-27 10:32:00|12866.07|12866.07|12867.43|12867.43|12867.43|12867.43|12866.07|12866.07|0
1651055530000|2022-04-27 10:32:10|12869.04|12869.04|12869.04|12869.04|12869.04|12869.04|12869.04|12869.04|0
1651055540000|2022-04-27 10:32:20|12871.02|12871.02|12871.02|12871.02|12871.02|12871.02|12871.02|12871.02|0
1651055580000|2022-04-27 10:33:00|12872.99|12872.99|12872.99|12872.99|12872.99|12872.99|12872.99|12872.99|0
1651055590000|2022-04-27 10:33:10|12873.83|12873.83|12872.99|12872.99|12873.83|12873.83|12872.99|12872.99|0
1651055620000|2022-04-27 10:33:40|12873.68|12873.68|12873.68|12873.68|12873.68|12873.68|12873.68|12873.68|0
1651055630000|2022-04-27 10:33:50|12874.28|12874.28|12874.28|12874.28|12874.28|12874.28|12874.28|12874.28|0
1651055640000|2022-04-27 10:34:00|12876.25|12876.25|12876.25|12876.25|12876.25|12876.25|12876.25|12876.25|0
1651055650000|2022-04-27 10:34:10|12875.57|12875.57|12875.57|12875.57|12875.57|12875.57|12875.57|12875.57|0
1651055690000|2022-04-27 10:34:50|12876.94|12876.94|12876.94|12876.94|12876.94|12876.94|12876.94|12876.94|0
1651055720000|2022-04-27 10:35:20|12876.25|12876.25|12876.25|12876.25|12876.25|12876.25|12876.25|12876.25|0
1651055730000|2022-04-27 10:35:30|12876.94|12876.94|12876.94|12876.94|12876.94|12876.94|12876.94|12876.94|0
1651055740000|2022-04-27 10:35:40|12875.57|12875.57|12876.25|12876.25|12876.25|12876.25|12875.57|12875.57|0
1651055820000|2022-04-27 10:37:00|12874.89|12874.89|12874.2|12874.2|12874.89|12874.89|12874.2|12874.2|0
1651055830000|2022-04-27 10:37:10|12888.02|12888.02|12888.02|12888.02|12888.02|12888.02|12888.02|12888.02|0
1651055840000|2022-04-27 10:37:20|12888.71|12888.71|12888.71|12888.71|12888.71|12888.71|12888.71|12888.71|0
1651055850000|2022-04-27 10:37:30|12888.02|12888.02|12888.02|12888.02|12888.02|12888.02|12888.02|12888.02|0
1651055860000|2022-04-27 10:37:40|12887.34|12887.34|12886.05|12886.05|12887.34|12887.34|12885.45|12885.45|0
1651055870000|2022-04-27 10:37:50|12886.66|12886.66|12887.86|12887.86|12887.86|12887.86|12886.05|12886.05|0
1651055880000|2022-04-27 10:38:00|12888.54|12888.54|12888.54|12888.54|12888.54|12888.54|12888.54|12888.54|0
1651055890000|2022-04-27 10:38:10|12889.91|12889.91|12889.91|12889.91|12889.91|12889.91|12889.91|12889.91|0
1651055900000|2022-04-27 10:38:20|12890.6|12890.6|12897.72|12897.72|12897.72|12897.72|12890.6|12890.6|0
1651055910000|2022-04-27 10:38:30|12895.75|12895.75|12895.75|12895.75|12895.75|12895.75|12895.75|12895.75|0
1651055920000|2022-04-27 10:38:40|12899.7|12899.7|12901.6|12901.6|12901.6|12901.6|12899.7|12899.7|0
1651055930000|2022-04-27 10:38:50|12905.55|12905.55|12899.36|12899.36|12905.55|12905.55|12898.94|12898.94|0
1651055940000|2022-04-27 10:39:00|12899.78|12899.78|12901.76|12901.76|12901.76|12901.76|12899.78|12899.78|0
1651055950000|2022-04-27 10:39:10|12902.36|12902.36|12902.36|12902.36|12902.36|12902.36|12902.36|12902.36|0
1651055960000|2022-04-27 10:39:20|12902.96|12902.96|12901.16|12901.16|12902.96|12902.96|12901.16|12901.16|0
1651055970000|2022-04-27 10:39:30|12901.76|12901.76|12904.34|12904.34|12904.34|12904.34|12901.76|12901.76|0
1651056000000|2022-04-27 10:40:00|12908.28|12908.28|12908.28|12908.28|12908.28|12908.28|12908.28|12908.28|0
1651056020000|2022-04-27 10:40:20|12909.65|12909.65|12909.65|12909.65|12909.65|12909.65|12909.65|12909.65|0
1651056030000|2022-04-27 10:40:30|12911.63|12911.63|12912.23|12912.23|12912.23|12912.23|12911.63|12911.63|0
1651056070000|2022-04-27 10:41:10|12914.28|12914.28|12916.67|12916.67|12916.67|12916.67|12914.28|12914.28|0
1651056090000|2022-04-27 10:41:30|12917.09|12917.09|12917.09|12917.09|12917.09|12917.09|12917.09|12917.09|0
1651056100000|2022-04-27 10:41:40|12916.4|12916.4|12915.03|12915.03|12916.4|12916.4|12915.03|12915.03|0
1651056110000|2022-04-27 10:41:50|12913.06|12913.06|12913.06|12913.06|12913.06|12913.06|12913.06|12913.06|0
1651056130000|2022-04-27 10:42:10|12911.09|12911.09|12911.09|12911.09|12911.09|12911.09|12911.09|12911.09|0
1651056140000|2022-04-27 10:42:20|12911.69|12911.69|12911.69|12911.69|12911.69|12911.69|12911.69|12911.69|0
1651056180000|2022-04-27 10:43:00|12911|12911|12911|12911|12911|12911|12911|12911|0
1651056200000|2022-04-27 10:43:20|12910.18|12910.18|12910.18|12910.18|12910.18|12910.18|12910.18|12910.18|0
1651056210000|2022-04-27 10:43:30|12908.21|12908.21|12908.21|12908.21|12908.21|12908.21|12908.21|12908.21|0
1651056220000|2022-04-27 10:43:40|12902.29|12902.29|12902.29|12902.29|12902.29|12902.29|12902.29|12902.29|0
1651056250000|2022-04-27 10:44:10|12904.26|12904.26|12904.26|12904.26|12904.26|12904.26|12904.26|12904.26|0
1651056260000|2022-04-27 10:44:20|12905.94|12905.94|12905.94|12905.94|12905.94|12905.94|12905.94|12905.94|0
1651056270000|2022-04-27 10:44:30|12907.15|12907.15|12904.57|12904.57|12909.2|12909.2|12904.57|12904.57|0
1651056280000|2022-04-27 10:44:40|12900.62|12900.62|12900.02|12900.02|12900.62|12900.62|12900.02|12900.02|0
1651056290000|2022-04-27 10:44:50|12901.39|12901.39|12901.39|12901.39|12901.39|12901.39|12901.39|12901.39|0
1651056300000|2022-04-27 10:45:00|12900.02|12900.02|12895.85|12895.85|12900.02|12900.02|12889.24|12889.24|0
1651056310000|2022-04-27 10:45:10|12891.9|12891.9|12903.32|12903.32|12905.37|12905.37|12891.9|12891.9|0
1651056320000|2022-04-27 10:45:20|12901.96|12901.96|12900.67|12900.67|12904.01|12904.01|12900.06|12900.06|0
1651056350000|2022-04-27 10:45:50|12902.64|12902.64|12902.64|12902.64|12902.64|12902.64|12902.64|12902.64|0
1651056360000|2022-04-27 10:46:00|12901.96|12901.96|12900.59|12900.59|12901.96|12901.96|12900.59|12900.59|0
1651056440000|2022-04-27 10:47:20|12898.78|12898.78|12899.46|12899.46|12899.46|12899.46|12898.78|12898.78|0
1651056450000|2022-04-27 10:47:30|12893.54|12893.54|12890.19|12890.19|12893.54|12893.54|12890.19|12890.19|0
1651056470000|2022-04-27 10:47:50|12891.56|12891.56|12893.53|12893.53|12893.53|12893.53|12891.56|12891.56|0
1651056540000|2022-04-27 10:49:00|12892.93|12892.93|12892.93|12892.93|12892.93|12892.93|12892.93|12892.93|0
1651056570000|2022-04-27 10:49:30|12894.98|12894.98|12894.98|12894.98|12894.98|12894.98|12894.98|12894.98|0
1651056590000|2022-04-27 10:49:50|12894.29|12894.29|12894.29|12894.29|12894.29|12894.29|12892.49|12892.49|0
1651056600000|2022-04-27 10:50:00|12893.09|12893.09|12892.9|12892.9|12893.09|12893.09|12892.49|12892.49|0
1651056610000|2022-04-27 10:50:10|12895.63|12895.63|12897.61|12897.61|12897.61|12897.61|12895.63|12895.63|0
1651056650000|2022-04-27 10:50:50|12898.43|12898.43|12898.43|12898.43|12898.43|12898.43|12898.43|12898.43|0
1651056660000|2022-04-27 10:51:00|12899.11|12899.11|12900.92|12900.92|12900.92|12900.92|12899.11|12899.11|0
1651056670000|2022-04-27 10:51:10|12901.33|12901.33|12901.33|12901.33|12901.33|12901.33|12901.33|12901.33|0
1651056700000|2022-04-27 10:51:40|12901.93|12901.93|12901.93|12901.93|12901.93|12901.93|12901.93|12901.93|0
1651056710000|2022-04-27 10:51:50|12900.73|12900.73|12903.3|12903.3|12903.3|12903.3|12900.73|12900.73|0
1651056720000|2022-04-27 10:52:00|12902.7|12902.7|12904.68|12904.68|12904.68|12904.68|12902.7|12902.7|0
1651056750000|2022-04-27 10:52:30|12902.7|12902.7|12902.7|12902.7|12902.7|12902.7|12902.7|12902.7|0
1651056760000|2022-04-27 10:52:40|12903.39|12903.39|12903.39|12903.39|12903.39|12903.39|12903.39|12903.39|0
1651056770000|2022-04-27 10:52:50|12902.96|12902.96|12902.96|12902.96|12902.96|12902.96|12902.96|12902.96|0
1651056780000|2022-04-27 10:53:00|12904.94|12904.94|12904.94|12904.94|12904.94|12904.94|12904.94|12904.94|0
1651056820000|2022-04-27 10:53:40|12905.48|12905.48|12907.53|12907.53|12907.53|12907.53|12905.48|12905.48|0
1651056830000|2022-04-27 10:53:50|12908.79|12908.79|12908.79|12908.79|12908.79|12908.79|12908.79|12908.79|0
1651056860000|2022-04-27 10:54:20|12909.47|12909.47|12909.47|12909.47|12909.47|12909.47|12909.47|12909.47|0
1651056870000|2022-04-27 10:54:30|12910.15|12910.15|12914.64|12914.64|12914.64|12914.64|12910.15|12910.15|0
1651056890000|2022-04-27 10:54:50|12915.24|12915.24|12915.24|12915.24|12915.24|12915.24|12915.24|12915.24|0
1651056900000|2022-04-27 10:55:00|12917.29|12917.29|12917.29|12917.29|12917.29|12917.29|12917.29|12917.29|0
1651056910000|2022-04-27 10:55:10|12917.98|12917.98|12918.66|12918.66|12918.66|12918.66|12917.98|12917.98|0
1651056920000|2022-04-27 10:55:20|12917.29|12917.29|12917.29|12917.29|12917.29|12917.29|12917.29|12917.29|0
1651056930000|2022-04-27 10:55:30|12916.61|12916.61|12916.61|12916.61|12916.61|12916.61|12916.61|12916.61|0
1651056940000|2022-04-27 10:55:40|12917.15|12917.15|12917.15|12917.15|12917.15|12917.15|12917.15|12917.15|0
1651056970000|2022-04-27 10:56:10|12916.46|12916.46|12916.46|12916.46|12916.46|12916.46|12916.46|12916.46|0
1651056990000|2022-04-27 10:56:30|12911.68|12911.68|12913.73|12913.73|12913.73|12913.73|12911.68|12911.68|0
1651057020000|2022-04-27 10:57:00|12912.36|12912.36|12913.04|12913.04|12913.04|12913.04|12912.36|12912.36|0
1651057030000|2022-04-27 10:57:10|12912.51|12912.51|12912.51|12912.51|12912.51|12912.51|12912.51|12912.51|0
1651057040000|2022-04-27 10:57:20|12911.82|12911.82|12911.82|12911.82|12911.82|12911.82|12911.82|12911.82|0
1651057070000|2022-04-27 10:57:50|12912.51|12912.51|12913.04|12913.04|12913.04|12913.04|12912.51|12912.51|0
1651057080000|2022-04-27 10:58:00|12910.99|12910.99|12913.04|12913.04|12913.04|12913.04|12910.99|12910.99|0
1651057100000|2022-04-27 10:58:20|12910.99|12910.99|12910.99|12910.99|12910.99|12910.99|12910.99|12910.99|0
1651057110000|2022-04-27 10:58:30|12910.31|12910.31|12909.63|12909.63|12910.31|12910.31|12909.63|12909.63|0
1651057120000|2022-04-27 10:58:40|12908.42|12908.42|12905.84|12905.84|12909.79|12909.79|12905.84|12905.84|0
1651057130000|2022-04-27 10:58:50|12904.47|12904.47|12904.47|12904.47|12904.47|12904.47|12904.47|12904.47|0
1651057140000|2022-04-27 10:59:00|12898.55|12898.55|12897.34|12897.34|12898.55|12898.55|12897.34|12897.34|0
1651057160000|2022-04-27 10:59:20|12895.2|12895.2|12895.2|12895.2|12895.2|12895.2|12895.2|12895.2|0
1651057170000|2022-04-27 10:59:30|12896.02|12896.02|12897.99|12897.99|12897.99|12897.99|12896.02|12896.02|0
1651057190000|2022-04-27 10:59:50|12897.17|12897.17|12899.15|12899.15|12899.15|12899.15|12897.17|12897.17|0
1651057200000|2022-04-27 11:00:00|12900.35|12900.35|12898.99|12898.99|12900.35|12900.35|12898.99|12898.99|0
1651057210000|2022-04-27 11:00:10|12896.93|12896.93|12896.93|12896.93|12896.93|12896.93|12896.93|12896.93|0
1651057220000|2022-04-27 11:00:20|12896.25|12896.25|12894.88|12894.88|12896.25|12896.25|12894.88|12894.88|0
1651057240000|2022-04-27 11:00:40|12893.52|12893.52|12891.47|12891.47|12893.52|12893.52|12891.47|12891.47|0
1651057250000|2022-04-27 11:00:50|12897.62|12897.62|12898.99|12898.99|12898.99|12898.99|12897.62|12897.62|0
1651057290000|2022-04-27 11:01:30|12899.83|12899.83|12896.78|12896.78|12899.83|12899.83|12896.78|12896.78|0
1651057330000|2022-04-27 11:02:10|12894.97|12894.97|12894.97|12894.97|12894.97|12894.97|12894.97|12894.97|0
1651057350000|2022-04-27 11:02:30|12893.9|12893.9|12893.9|12893.9|12893.9|12893.9|12893.9|12893.9|0
1651057360000|2022-04-27 11:02:40|12893.48|12893.48|12893.48|12893.48|12893.48|12893.48|12893.48|12893.48|0
1651057370000|2022-04-27 11:02:50|12894.01|12894.01|12894.01|12894.01|12894.01|12894.01|12894.01|12894.01|0
1651057380000|2022-04-27 11:03:00|12892.65|12892.65|12892.65|12892.65|12892.65|12892.65|12892.65|12892.65|0
1651057410000|2022-04-27 11:03:30|12884.75|12884.75|12892.65|12892.65|12892.65|12892.65|12884.75|12884.75|0
1651057430000|2022-04-27 11:03:50|12894.39|12894.39|12894.39|12894.39|12894.39|12894.39|12894.39|12894.39|0
1651057450000|2022-04-27 11:04:10|12897.81|12897.81|12897.81|12897.81|12897.81|12897.81|12897.81|12897.81|0
1651057490000|2022-04-27 11:04:50|12899.78|12899.78|12899.78|12899.78|12899.78|12899.78|12899.78|12899.78|0
1651057520000|2022-04-27 11:05:20|12893.86|12893.86|12893.86|12893.86|12893.86|12893.86|12893.86|12893.86|0
1651057540000|2022-04-27 11:05:40|12893.25|12893.25|12893.25|12893.25|12893.25|12893.25|12893.25|12893.25|0
1651057560000|2022-04-27 11:06:00|12891.89|12891.89|12888.62|12888.62|12892.57|12892.57|12888.62|12888.62|0
1651057570000|2022-04-27 11:06:10|12886.65|12886.65|12886.65|12886.65|12886.65|12886.65|12886.65|12886.65|0
1651057700000|2022-04-27 11:08:20|12889.38|12889.38|12889.38|12889.38|12889.38|12889.38|12889.38|12889.38|0
1651057730000|2022-04-27 11:08:50|12888.56|12888.56|12888.15|12888.15|12888.56|12888.56|12888.15|12888.15|0
1651057780000|2022-04-27 11:09:40|12890.12|12890.12|12887.55|12887.55|12890.12|12890.12|12887.55|12887.55|0
1651057800000|2022-04-27 11:10:00|12885.5|12885.5|12887.47|12887.47|12887.47|12887.47|12885.5|12885.5|0
1651057840000|2022-04-27 11:10:40|12883.52|12883.52|12883.52|12883.52|12883.52|12883.52|12883.52|12883.52|0
1651057850000|2022-04-27 11:10:50|12879.57|12879.57|12881.55|12881.55|12881.55|12881.55|12879.57|12879.57|0
1651057960000|2022-04-27 11:12:40|12885.5|12885.5|12885.5|12885.5|12885.5|12885.5|12885.5|12885.5|0
1651058040000|2022-04-27 11:14:00|12883.52|12883.52|12881.55|12881.55|12883.52|12883.52|12881.55|12881.55|0
1651058070000|2022-04-27 11:14:30|12880.18|12880.18|12880.18|12880.18|12880.18|12880.18|12880.18|12880.18|0
1651058080000|2022-04-27 11:14:40|12881|12881|12881|12881|12881|12881|12881|12881|0
1651058090000|2022-04-27 11:14:50|12879.39|12879.39|12879.39|12879.39|12879.39|12879.39|12879.39|12879.39|0
1651058120000|2022-04-27 11:15:20|12879.81|12879.81|12880.23|12880.23|12880.23|12880.23|12879.81|12879.81|0
1651058180000|2022-04-27 11:16:20|12878.26|12878.26|12878.26|12878.26|12878.26|12878.26|12878.26|12878.26|0
1651058240000|2022-04-27 11:17:20|12874.31|12874.31|12874.31|12874.31|12874.31|12874.31|12874.31|12874.31|0
1651058320000|2022-04-27 11:18:40|12873.63|12873.63|12872.94|12872.94|12873.63|12873.63|12872.94|12872.94|0
1651058330000|2022-04-27 11:18:50|12874.92|12874.92|12874.92|12874.92|12874.92|12874.92|12874.92|12874.92|0
1651058340000|2022-04-27 11:19:00|12874.23|12874.23|12874.23|12874.23|12874.23|12874.23|12874.23|12874.23|0
1651058350000|2022-04-27 11:19:10|12876.21|12876.21|12876.21|12876.21|12876.21|12876.21|12876.21|12876.21|0
1651058400000|2022-04-27 11:20:00|12875.52|12875.52|12874.84|12874.84|12875.52|12875.52|12874.84|12874.84|0
1651058430000|2022-04-27 11:20:30|12874.16|12874.16|12874.16|12874.16|12874.16|12874.16|12874.16|12874.16|0
1651058440000|2022-04-27 11:20:40|12875.52|12875.52|12875.52|12875.52|12875.52|12875.52|12875.52|12875.52|0
1651058470000|2022-04-27 11:21:10|12865.65|12865.65|12865.65|12865.65|12865.65|12865.65|12865.65|12865.65|0
1651058480000|2022-04-27 11:21:20|12859.73|12859.73|12861.7|12861.7|12861.7|12861.7|12859.73|12859.73|0
1651058500000|2022-04-27 11:21:40|12861.02|12861.02|12861.02|12861.02|12861.02|12861.02|12861.02|12861.02|0
1651058530000|2022-04-27 11:22:10|12864.97|12864.97|12863.6|12863.6|12864.97|12864.97|12863.6|12863.6|0
1651058540000|2022-04-27 11:22:20|12864.97|12864.97|12864.97|12864.97|12864.97|12864.97|12864.97|12864.97|0
1651058560000|2022-04-27 11:22:40|12864.28|12864.28|12864.28|12864.28|12864.28|12864.28|12864.28|12864.28|0
1651058570000|2022-04-27 11:22:50|12862.31|12862.31|12862.31|12862.31|12862.31|12862.31|12862.31|12862.31|0
1651058640000|2022-04-27 11:24:00|12864.28|12864.28|12858.42|12858.42|12864.28|12864.28|12858.42|12858.42|0
1651058650000|2022-04-27 11:24:10|12857.74|12857.74|12861.69|12861.69|12861.69|12861.69|12857.74|12857.74|0
1651058660000|2022-04-27 11:24:20|12863.05|12863.05|12863.05|12863.05|12863.05|12863.05|12863.05|12863.05|0
1651058670000|2022-04-27 11:24:30|12859.71|12859.71|12859.39|12859.39|12859.71|12859.71|12857.35|12857.35|0
1651058680000|2022-04-27 11:24:40|12857.41|12857.41|12857.41|12857.41|12857.41|12857.41|12857.41|12857.41|0
1651058690000|2022-04-27 11:24:50|12858.02|12858.02|12861.97|12861.97|12861.97|12861.97|12858.02|12858.02|0
1651058700000|2022-04-27 11:25:00|12860.76|12860.76|12858.71|12858.71|12860.76|12860.76|12858.71|12858.71|0
1651058710000|2022-04-27 11:25:10|12858.03|12858.03|12858.03|12858.03|12858.03|12858.03|12858.03|12858.03|0
1651058730000|2022-04-27 11:25:30|12854.08|12854.08|12854.08|12854.08|12854.08|12854.08|12854.08|12854.08|0
1651058750000|2022-04-27 11:25:50|12856.05|12856.05|12856.05|12856.05|12856.05|12856.05|12856.05|12856.05|0
1651058760000|2022-04-27 11:26:00|12857.73|12857.73|12856.05|12856.05|12857.73|12857.73|12856.05|12856.05|0
1651058770000|2022-04-27 11:26:10|12854.08|12854.08|12854.92|12854.92|12854.92|12854.92|12854.08|12854.08|0
1651058780000|2022-04-27 11:26:20|12852.87|12852.87|12850.34|12850.34|12852.87|12852.87|12848.37|12848.37|0
1651058810000|2022-04-27 11:26:50|12851.03|12851.03|12851.63|12851.63|12851.63|12851.63|12851.03|12851.03|0
1651058840000|2022-04-27 11:27:20|12852.31|12852.31|12852.31|12852.31|12852.31|12852.31|12852.31|12852.31|0
1651058880000|2022-04-27 11:28:00|12856.26|12856.26|12856.26|12856.26|12856.26|12856.26|12856.26|12856.26|0
1651058920000|2022-04-27 11:28:40|12857.63|12857.63|12858.31|12858.31|12858.31|12858.31|12857.63|12857.63|0
1651058950000|2022-04-27 11:29:10|12860.36|12860.36|12860.36|12860.36|12860.36|12860.36|12860.36|12860.36|0
1651058980000|2022-04-27 11:29:40|12859|12859|12859|12859|12859|12859|12859|12859|0
1651059020000|2022-04-27 11:30:20|12858.31|12858.31|12854.36|12854.36|12858.31|12858.31|12850.42|12850.42|0
1651059030000|2022-04-27 11:30:30|12852.39|12852.39|12854.36|12854.36|12854.36|12854.36|12852.39|12852.39|0
1651059040000|2022-04-27 11:30:40|12858.31|12858.31|12859.68|12859.68|12859.68|12859.68|12858.31|12858.31|0
1651059070000|2022-04-27 11:31:10|12860.22|12860.22|12860.22|12860.22|12860.22|12860.22|12860.22|12860.22|0
1651059090000|2022-04-27 11:31:30|12859.01|12859.01|12859.01|12859.01|12859.01|12859.01|12859.01|12859.01|0
1651059180000|2022-04-27 11:33:00|12858.33|12858.33|12858.33|12858.33|12858.33|12858.33|12858.33|12858.33|0
1651059240000|2022-04-27 11:34:00|12862.28|12862.28|12862.28|12862.28|12862.28|12862.28|12862.28|12862.28|0
1651059260000|2022-04-27 11:34:20|12861.74|12861.74|12861.74|12861.74|12861.74|12861.74|12861.74|12861.74|0
1651059310000|2022-04-27 11:35:10|12863.79|12863.79|12863.79|12863.79|12863.79|12863.79|12863.79|12863.79|0
1651059340000|2022-04-27 11:35:40|12862.42|12862.42|12862.42|12862.42|12862.42|12862.42|12862.42|12862.42|0
1651059350000|2022-04-27 11:35:50|12863.5|12863.5|12864.86|12864.86|12864.86|12864.86|12863.5|12863.5|0
1651059400000|2022-04-27 11:36:40|12865.47|12865.47|12865.47|12865.47|12865.47|12865.47|12865.47|12865.47|0
1651059440000|2022-04-27 11:37:20|12864.86|12864.86|12863.66|12863.66|12864.86|12864.86|12863.66|12863.66|0
1651059470000|2022-04-27 11:37:50|12857.74|12857.74|12857.74|12857.74|12857.74|12857.74|12857.74|12857.74|0
1651059480000|2022-04-27 11:38:00|12857.13|12857.13|12861.08|12861.08|12861.08|12861.08|12857.13|12857.13|0
1651059520000|2022-04-27 11:38:40|12860.48|12860.48|12859.8|12859.8|12860.48|12860.48|12859.8|12859.8|0
1651059530000|2022-04-27 11:38:50|12863.75|12863.75|12863.06|12863.06|12863.75|12863.75|12863.06|12863.06|0
1651059560000|2022-04-27 11:39:20|12862.38|12862.38|12858.43|12858.43|12862.38|12862.38|12858.43|12858.43|0
1651059600000|2022-04-27 11:40:00|12857.83|12857.83|12858.06|12858.06|12858.06|12858.06|12857.22|12857.22|0
1651059620000|2022-04-27 11:40:20|12862.01|12862.01|12865.96|12865.96|12865.96|12865.96|12862.01|12862.01|0
1651059690000|2022-04-27 11:41:30|12866.65|12866.65|12866.65|12866.65|12866.65|12866.65|12866.65|12866.65|0
1651059700000|2022-04-27 11:41:40|12858.75|12858.75|12864.67|12864.67|12864.67|12864.67|12858.75|12858.75|0
1651059720000|2022-04-27 11:42:00|12866.48|12866.48|12866.48|12866.48|12866.48|12866.48|12866.48|12866.48|0
1651059730000|2022-04-27 11:42:10|12867.16|12867.16|12867.16|12867.16|12867.16|12867.16|12867.16|12867.16|0
1651059750000|2022-04-27 11:42:30|12865.19|12865.19|12865.19|12865.19|12865.19|12865.19|12865.19|12865.19|0
1651059790000|2022-04-27 11:43:10|12866.01|12866.01|12866.01|12866.01|12866.01|12866.01|12866.01|12866.01|0
1651059800000|2022-04-27 11:43:20|12867.98|12867.98|12867.98|12867.98|12867.98|12867.98|12867.98|12867.98|0
1651059850000|2022-04-27 11:44:10|12869.96|12869.96|12869.96|12869.96|12869.96|12869.96|12869.96|12869.96|0
1651059870000|2022-04-27 11:44:30|12869.28|12869.28|12869.28|12869.28|12869.28|12869.28|12869.28|12869.28|0
1651059910000|2022-04-27 11:45:10|12870.35|12870.35|12870.57|12870.57|12871.17|12871.17|12870.35|12870.35|0
1651059930000|2022-04-27 11:45:30|12871.17|12871.17|12878.54|12878.54|12878.54|12878.54|12871.17|12871.17|0
1651059960000|2022-04-27 11:46:00|12880.51|12880.51|12880.51|12880.51|12880.51|12880.51|12880.51|12880.51|0
1651060060000|2022-04-27 11:47:40|12881.05|12881.05|12881.05|12881.05|12881.05|12881.05|12881.05|12881.05|0
1651060080000|2022-04-27 11:48:00|12877.1|12877.1|12877.1|12877.1|12877.1|12877.1|12877.1|12877.1|0
1651060100000|2022-04-27 11:48:20|12876.41|12876.41|12876.41|12876.41|12876.41|12876.41|12876.41|12876.41|0
1651060230000|2022-04-27 11:50:30|12877.62|12877.62|12877.62|12877.62|12877.62|12877.62|12877.62|12877.62|0
1651060240000|2022-04-27 11:50:40|12875.64|12875.64|12874.96|12874.96|12875.64|12875.64|12874.96|12874.96|0
1651060260000|2022-04-27 11:51:00|12874.28|12874.28|12874.28|12874.28|12874.28|12874.28|12874.28|12874.28|0
1651060290000|2022-04-27 11:51:30|12873.67|12873.67|12873.67|12873.67|12873.67|12873.67|12873.67|12873.67|0
1651060310000|2022-04-27 11:51:50|12871.7|12871.7|12871.7|12871.7|12871.7|12871.7|12871.7|12871.7|0
1651060320000|2022-04-27 11:52:00|12873.67|12873.67|12873.67|12873.67|12873.67|12873.67|12873.67|12873.67|0
1651060350000|2022-04-27 11:52:30|12872.99|12872.99|12872.99|12872.99|12872.99|12872.99|12872.99|12872.99|0
1651060360000|2022-04-27 11:52:40|12874.97|12874.97|12874.97|12874.97|12874.97|12874.97|12874.97|12874.97|0
1651060420000|2022-04-27 11:53:40|12873.7|12873.7|12873.28|12873.28|12873.7|12873.7|12873.28|12873.28|0
1651060470000|2022-04-27 11:54:30|12873.97|12873.97|12876.02|12876.02|12876.02|12876.02|12873.97|12873.97|0
1651060520000|2022-04-27 11:55:20|12874.65|12874.65|12874.65|12874.65|12874.65|12874.65|12874.65|12874.65|0
1651060530000|2022-04-27 11:55:30|12873.56|12873.56|12873.56|12873.56|12873.56|12873.56|12873.56|12873.56|0
1651060550000|2022-04-27 11:55:50|12874.24|12874.24|12874.24|12874.24|12874.24|12874.24|12874.24|12874.24|0
1651060680000|2022-04-27 11:58:00|12872.87|12872.87|12872.87|12872.87|12872.87|12872.87|12872.87|12872.87|0
1651060740000|2022-04-27 11:59:00|12872.19|12872.19|12871.83|12871.83|12872.19|12872.19|12869.78|12869.78|0
1651060780000|2022-04-27 11:59:40|12867.88|12867.88|12867.88|12867.88|12867.88|12867.88|12867.88|12867.88|0
1651060800000|2022-04-27 12:00:00|12869.86|12869.86|12869.86|12869.86|12869.86|12869.86|12869.86|12869.86|0
1651060810000|2022-04-27 12:00:10|12865.91|12865.91|12863.93|12863.93|12865.91|12865.91|12863.93|12863.93|0
1651060830000|2022-04-27 12:00:30|12865.91|12865.91|12867.88|12867.88|12867.88|12867.88|12865.91|12865.91|0
1651060870000|2022-04-27 12:01:10|12871.83|12871.83|12871.83|12871.83|12871.83|12871.83|12871.83|12871.83|0
1651060900000|2022-04-27 12:01:40|12871.15|12871.15|12871.15|12871.15|12871.15|12871.15|12871.15|12871.15|0
1651060950000|2022-04-27 12:02:30|12871.75|12871.75|12873.72|12873.72|12873.72|12873.72|12871.75|12871.75|0
1651060960000|2022-04-27 12:02:40|12871.75|12871.75|12871.75|12871.75|12871.75|12871.75|12871.75|12871.75|0
1651061010000|2022-04-27 12:03:30|12871.07|12871.07|12871.07|12871.07|12871.07|12871.07|12871.07|12871.07|0
1651061030000|2022-04-27 12:03:50|12872.43|12872.43|12872.43|12872.43|12872.43|12872.43|12872.43|12872.43|0
1651061050000|2022-04-27 12:04:10|12870.46|12870.46|12870.46|12870.46|12870.46|12870.46|12870.46|12870.46|0
1651061060000|2022-04-27 12:04:20|12868.48|12868.48|12868.48|12868.48|12868.48|12868.48|12868.48|12868.48|0
1651061080000|2022-04-27 12:04:40|12864.54|12864.54|12864.54|12864.54|12864.54|12864.54|12864.54|12864.54|0
1651061140000|2022-04-27 12:05:40|12865.9|12865.9|12865.9|12865.9|12865.9|12865.9|12865.9|12865.9|0
1651061220000|2022-04-27 12:07:00|12869.85|12869.85|12869.85|12869.85|12869.85|12869.85|12869.85|12869.85|0
1651061230000|2022-04-27 12:07:10|12870.39|12870.39|12871.75|12871.75|12871.75|12871.75|12870.39|12870.39|0
1651061250000|2022-04-27 12:07:30|12870.55|12870.55|12870.55|12870.55|12870.55|12870.55|12870.55|12870.55|0
1651061270000|2022-04-27 12:07:50|12869.95|12869.95|12869.95|12869.95|12869.95|12869.95|12869.95|12869.95|0
1651061340000|2022-04-27 12:09:00|12871.92|12871.92|12873.9|12873.9|12875.87|12875.87|12871.92|12871.92|0
1651061360000|2022-04-27 12:09:20|12875.13|12875.13|12876.74|12876.74|12876.74|12876.74|12875.13|12875.13|0
1651061400000|2022-04-27 12:10:00|12879.47|12879.47|12879.47|12879.47|12883.42|12883.42|12879.47|12879.47|0
1651061410000|2022-04-27 12:10:10|12878.79|12878.79|12878.79|12878.79|12878.79|12878.79|12878.79|12878.79|0
1651061430000|2022-04-27 12:10:30|12876.81|12876.81|12876.81|12876.81|12876.81|12876.81|12876.81|12876.81|0
1651061450000|2022-04-27 12:10:50|12878.79|12878.79|12878.79|12878.79|12878.79|12878.79|12878.79|12878.79|0
1651061540000|2022-04-27 12:12:20|12878.1|12878.1|12878.1|12878.1|12878.1|12878.1|12878.1|12878.1|0
1651061550000|2022-04-27 12:12:30|12877.42|12877.42|12874.69|12874.69|12877.42|12877.42|12874.69|12874.69|0
1651061560000|2022-04-27 12:12:40|12876.66|12876.66|12876.66|12876.66|12876.66|12876.66|12876.66|12876.66|0
1651061580000|2022-04-27 12:13:00|12874.69|12874.69|12874.69|12874.69|12874.69|12874.69|12874.69|12874.69|0
1651061600000|2022-04-27 12:13:20|12873.32|12873.32|12874.69|12874.69|12874.69|12874.69|12873.32|12873.32|0
1651061610000|2022-04-27 12:13:30|12873.32|12873.32|12873.32|12873.32|12873.32|12873.32|12873.32|12873.32|0
1651061620000|2022-04-27 12:13:40|12872.25|12872.25|12872.25|12872.25|12872.25|12872.25|12872.25|12872.25|0
1651061640000|2022-04-27 12:14:00|12870.27|12870.27|12870.27|12870.27|12870.27|12870.27|12870.27|12870.27|0
1651061650000|2022-04-27 12:14:10|12872.25|12872.25|12872.25|12872.25|12872.25|12872.25|12872.25|12872.25|0
1651061680000|2022-04-27 12:14:40|12870.27|12870.27|12870.27|12870.27|12870.27|12870.27|12870.27|12870.27|0
1651061790000|2022-04-27 12:16:30|12869.86|12869.86|12869.86|12869.86|12869.86|12869.86|12869.86|12869.86|0
1651061830000|2022-04-27 12:17:10|12871.84|12871.84|12871.84|12871.84|12871.84|12871.84|12871.84|12871.84|0
1651061860000|2022-04-27 12:17:40|12871.15|12871.15|12871.15|12871.15|12871.15|12871.15|12871.15|12871.15|0
1651061870000|2022-04-27 12:17:50|12869.18|12869.18|12866.44|12866.44|12869.18|12869.18|12866.44|12866.44|0
1651061890000|2022-04-27 12:18:10|12865.76|12865.76|12865.08|12865.08|12865.76|12865.76|12865.08|12865.08|0
1651061900000|2022-04-27 12:18:20|12860.52|12860.52|12860.52|12860.52|12860.52|12860.52|12860.52|12860.52|0
1651061910000|2022-04-27 12:18:30|12862.5|12862.5|12861.98|12861.98|12862.5|12862.5|12861.29|12861.29|0
1651061930000|2022-04-27 12:18:50|12861.38|12861.38|12861.38|12861.38|12861.38|12861.38|12861.38|12861.38|0
1651061950000|2022-04-27 12:19:10|12861.98|12861.98|12860.17|12860.17|12861.98|12861.98|12860.17|12860.17|0
1651061970000|2022-04-27 12:19:30|12859.57|12859.57|12859.57|12859.57|12859.57|12859.57|12859.57|12859.57|0
1651062010000|2022-04-27 12:20:10|12861.54|12861.54|12861.54|12861.54|12861.54|12861.54|12861.54|12861.54|0
1651062040000|2022-04-27 12:20:40|12860.86|12860.86|12860.86|12860.86|12860.86|12860.86|12860.86|12860.86|0
1651062090000|2022-04-27 12:21:30|12859.49|12859.49|12859.49|12859.49|12859.49|12859.49|12859.49|12859.49|0
1651062150000|2022-04-27 12:22:30|12857.52|12857.52|12857.52|12857.52|12857.52|12857.52|12857.52|12857.52|0
1651062160000|2022-04-27 12:22:40|12861.47|12861.47|12862.15|12862.15|12862.15|12862.15|12861.47|12861.47|0
1651062220000|2022-04-27 12:23:40|12860.78|12860.78|12860.78|12860.78|12860.78|12860.78|12860.78|12860.78|0
1651062230000|2022-04-27 12:23:50|12859.41|12859.41|12859.5|12859.5|12860.1|12860.1|12859.41|12859.41|0
1651062290000|2022-04-27 12:24:50|12858.89|12858.89|12858.89|12858.89|12858.89|12858.89|12858.89|12858.89|0
1651062320000|2022-04-27 12:25:20|12852.97|12852.97|12852.5|12852.5|12853.58|12853.58|12851.6|12851.6|0
1651062380000|2022-04-27 12:26:20|12851.82|12851.82|12851.82|12851.82|12851.82|12851.82|12851.82|12851.82|0
1651062400000|2022-04-27 12:26:40|12852.5|12852.5|12852.5|12852.5|12852.5|12852.5|12852.5|12852.5|0
1651062450000|2022-04-27 12:27:30|12852.08|12852.08|12852.08|12852.08|12852.08|12852.08|12852.08|12852.08|0
1651062460000|2022-04-27 12:27:40|12853.35|12853.35|12853.35|12853.35|12853.35|12853.35|12853.35|12853.35|0
1651062470000|2022-04-27 12:27:50|12851.37|12851.37|12851.37|12851.37|12851.37|12851.37|12851.37|12851.37|0
1651062480000|2022-04-27 12:28:00|12853.35|12853.35|12853.35|12853.35|12853.35|12853.35|12853.35|12853.35|0
1651062510000|2022-04-27 12:28:30|12853.95|12853.95|12853.95|12853.95|12853.95|12853.95|12853.95|12853.95|0
1651062540000|2022-04-27 12:29:00|12855.92|12855.92|12856.61|12856.61|12856.61|12856.61|12855.92|12855.92|0
1651062550000|2022-04-27 12:29:10|12857.29|12857.29|12857.29|12857.29|12857.29|12857.29|12857.29|12857.29|0
1651062570000|2022-04-27 12:29:30|12857.71|12857.71|12857.71|12857.71|12857.71|12857.71|12857.71|12857.71|0
1651062600000|2022-04-27 12:30:00|12855.74|12855.74|12855.74|12855.74|12855.74|12855.74|12855.74|12855.74|0
1651062620000|2022-04-27 12:30:20|12857.71|12857.71|12861.66|12861.66|12861.66|12861.66|12857.71|12857.71|0
1651062640000|2022-04-27 12:30:40|12860.98|12860.98|12858.24|12858.24|12860.98|12860.98|12858.24|12858.24|0
1651062660000|2022-04-27 12:31:00|12860.98|12860.98|12859|12859|12860.98|12860.98|12859|12859|0
1651062670000|2022-04-27 12:31:10|12857.03|12857.03|12857.03|12857.03|12857.03|12857.03|12857.03|12857.03|0
1651062710000|2022-04-27 12:31:50|12855.05|12855.05|12857.03|12857.03|12857.03|12857.03|12855.05|12855.05|0
1651062750000|2022-04-27 12:32:30|12855.05|12855.05|12849.95|12849.95|12855.05|12855.05|12849.95|12849.95|0
1651062770000|2022-04-27 12:32:50|12849.27|12849.27|12849.27|12849.27|12849.27|12849.27|12849.27|12849.27|0
1651062800000|2022-04-27 12:33:20|12847.3|12847.3|12847.3|12847.3|12847.3|12847.3|12847.3|12847.3|0
1651062810000|2022-04-27 12:33:30|12844.83|12844.83|12845.73|12845.73|12845.73|12845.73|12843.76|12843.76|0
1651062870000|2022-04-27 12:34:30|12846.15|12846.15|12846.15|12846.15|12846.15|12846.15|12846.15|12846.15|0
1651062900000|2022-04-27 12:35:00|12845.62|12845.62|12845.62|12845.62|12845.62|12845.62|12845.62|12845.62|0
1651062970000|2022-04-27 12:36:10|12841.67|12841.67|12840.3|12840.3|12841.67|12841.67|12840.3|12840.3|0
1651062980000|2022-04-27 12:36:20|12842.35|12842.35|12843.04|12843.04|12843.04|12843.04|12842.35|12842.35|0
1651063000000|2022-04-27 12:36:40|12839.09|12839.09|12839.09|12839.09|12839.09|12839.09|12839.09|12839.09|0
1651063020000|2022-04-27 12:37:00|12843.04|12843.04|12843.04|12843.04|12843.04|12843.04|12843.04|12843.04|0
1651130100000|2022-04-28 07:15:00|13011.07|13011.07|13011.07|13011.07|13011.07|13011.07|13011.07|13011.07|0
1651130110000|2022-04-28 07:15:10|13009.71|13009.71|13009.71|13009.71|13009.71|13009.71|13009.71|13009.71|0
1651130120000|2022-04-28 07:15:20|13008.86|13008.86|13011.6|13011.6|13011.6|13011.6|13008.86|13008.86|0
1651130130000|2022-04-28 07:15:30|13013.57|13013.57|13011.6|13011.6|13013.57|13013.57|13011.6|13011.6|0
1651130140000|2022-04-28 07:15:40|13005.68|13005.68|13009.09|13009.09|13009.09|13009.09|13005.68|13005.68|0
1651130150000|2022-04-28 07:15:50|13007.73|13007.73|13007.73|13007.73|13007.73|13007.73|13007.73|13007.73|0
1651130160000|2022-04-28 07:16:00|13005.75|13005.75|13005.75|13005.75|13005.75|13005.75|13005.75|13005.75|0
1651130180000|2022-04-28 07:16:20|13003.7|13003.7|13003.7|13003.7|13003.7|13003.7|13003.7|13003.7|0
1651130200000|2022-04-28 07:16:40|12995.8|12995.8|12997.78|12997.78|12997.78|12997.78|12995.8|12995.8|0
1651130220000|2022-04-28 07:17:00|12999.75|12999.75|12999.75|12999.75|12999.75|12999.75|12999.75|12999.75|0
1651130230000|2022-04-28 07:17:10|12996.33|12996.33|12992.38|12992.38|12996.33|12996.33|12992.38|12992.38|0
1651130240000|2022-04-28 07:17:20|12994.36|12994.36|12994.36|12994.36|12994.36|12994.36|12994.36|12994.36|0
1651130260000|2022-04-28 07:17:40|12992.99|12992.99|12992.99|12992.99|12992.99|12992.99|12992.99|12992.99|0
1651130270000|2022-04-28 07:17:50|12991.02|12991.02|12989.41|12989.41|12991.02|12991.02|12989.41|12989.41|0
1651130280000|2022-04-28 07:18:00|12995.33|12995.33|12997.31|12997.31|13001.26|13001.26|12995.33|12995.33|0
1651130290000|2022-04-28 07:18:10|12996.62|12996.62|12995.94|12995.94|12996.62|12996.62|12995.94|12995.94|0
1651130300000|2022-04-28 07:18:20|12999.89|12999.89|12999.89|12999.89|12999.89|12999.89|12999.89|12999.89|0
1651130310000|2022-04-28 07:18:30|13003.58|13003.58|13005.29|13005.29|13005.97|13005.97|13003.58|13003.58|0
1651130350000|2022-04-28 07:19:10|13005.7|13005.7|13011.62|13011.62|13011.62|13011.62|13005.7|13005.7|0
1651130360000|2022-04-28 07:19:20|13015.57|13015.57|13013.59|13013.59|13015.57|13015.57|13013.59|13013.59|0
1651130370000|2022-04-28 07:19:30|13005.7|13005.7|13003.65|13003.65|13005.7|13005.7|13003.65|13003.65|0
1651130380000|2022-04-28 07:19:40|13005.62|13005.62|13005.62|13005.62|13005.62|13005.62|13005.62|13005.62|0
1651130400000|2022-04-28 07:20:00|13006.99|13006.99|13005.01|13005.01|13006.99|13006.99|13005.01|13005.01|0
1651130440000|2022-04-28 07:20:40|13004.33|13004.33|13004.33|13004.33|13004.33|13004.33|13004.33|13004.33|0
1651130450000|2022-04-28 07:20:50|13005.01|13005.01|13005.01|13005.01|13005.01|13005.01|13005.01|13005.01|0
1651130460000|2022-04-28 07:21:00|13003.65|13003.65|13001.67|13001.67|13003.65|13003.65|13001.67|13001.67|0
1651130480000|2022-04-28 07:21:20|12997.72|12997.72|12997.72|12997.72|12997.72|12997.72|12997.72|12997.72|0
1651130490000|2022-04-28 07:21:30|12997.04|12997.04|12997.04|12997.04|12997.04|12997.04|12997.04|12997.04|0
1651130500000|2022-04-28 07:21:40|12994.99|12994.99|12996.36|12996.36|12996.36|12996.36|12994.99|12994.99|0
1651130510000|2022-04-28 07:21:50|12997.04|12997.04|12988.46|12988.46|12997.04|12997.04|12988.46|12988.46|0
1651130520000|2022-04-28 07:22:00|12998.33|12998.33|13000.38|13000.38|13001.06|13001.06|12998.33|12998.33|0
1651130580000|2022-04-28 07:23:00|12996.43|12996.43|12998.41|12998.41|12998.41|12998.41|12996.43|12996.43|0
1651130590000|2022-04-28 07:23:10|12998.94|12998.94|12996.97|12996.97|12998.94|12998.94|12993.02|12993.02|0
1651130600000|2022-04-28 07:23:20|12998.94|12998.94|12998.94|12998.94|12998.94|12998.94|12998.94|12998.94|0
1651130620000|2022-04-28 07:23:40|13000.92|13000.92|13002.89|13002.89|13002.89|13002.89|13000.92|13000.92|0
1651130630000|2022-04-28 07:23:50|13002.48|13002.48|13002.48|13002.48|13002.48|13002.48|13002.48|13002.48|0
1651130680000|2022-04-28 07:24:40|12994.58|12994.58|12994.58|12994.58|12994.58|12994.58|12994.58|12994.58|0
1651130710000|2022-04-28 07:25:10|12992.61|12992.61|12992.61|12992.61|12992.61|12992.61|12992.61|12992.61|0
1651130720000|2022-04-28 07:25:20|12995.27|12995.27|12993.29|12993.29|12997.24|12997.24|12993.29|12993.29|0
1651130730000|2022-04-28 07:25:30|12996.63|12996.63|12996.63|12996.63|12996.63|12996.63|12996.63|12996.63|0
1651130740000|2022-04-28 07:25:40|12997.32|12997.32|12998.77|12998.77|12998.77|12998.77|12996.71|12996.71|0
1651130750000|2022-04-28 07:25:50|12994.82|12994.82|12994.82|12994.82|12994.82|12994.82|12994.82|12994.82|0
1651130760000|2022-04-28 07:26:00|12998.77|12998.77|13000.66|13000.66|13000.74|13000.74|12998.69|12998.69|0
1651130780000|2022-04-28 07:26:20|12998.69|12998.69|12998.69|12998.69|12998.69|12998.69|12998.69|12998.69|0
1651130790000|2022-04-28 07:26:30|13002.64|13002.64|13004.01|13004.01|13004.69|13004.69|13002.64|13002.64|0
1651130800000|2022-04-28 07:26:40|13002.03|13002.03|13007.95|13007.95|13007.95|13007.95|13002.03|13002.03|0
1651130810000|2022-04-28 07:26:50|13009.93|13009.93|13009.93|13009.93|13009.93|13009.93|13009.93|13009.93|0
1651130820000|2022-04-28 07:27:00|13011.9|13011.9|13011.9|13011.9|13011.9|13011.9|13011.9|13011.9|0
1651130830000|2022-04-28 07:27:10|13013.95|13013.95|13013.95|13013.95|13013.95|13013.95|13013.95|13013.95|0
1651130870000|2022-04-28 07:27:50|13008.03|13008.03|13008.03|13008.03|13008.03|13008.03|13008.03|13008.03|0
1651130880000|2022-04-28 07:28:00|13010.01|13010.01|13010.01|13010.01|13010.01|13010.01|13010.01|13010.01|0
1651130890000|2022-04-28 07:28:10|13006.74|13006.74|13013.95|13013.95|13014.64|13014.64|13006.74|13006.74|0
1651130900000|2022-04-28 07:28:20|13015.93|13015.93|13017.9|13017.9|13017.9|13017.9|13015.93|13015.93|0
1651130930000|2022-04-28 07:28:50|13015.93|13015.93|13015.93|13015.93|13015.93|13015.93|13015.93|13015.93|0
1651130950000|2022-04-28 07:29:10|13017.98|13017.98|13020.71|13020.71|13020.71|13020.71|13017.98|13017.98|0
1651130960000|2022-04-28 07:29:20|13022.69|13022.69|13022.69|13022.69|13022.69|13022.69|13022.69|13022.69|0
1651130970000|2022-04-28 07:29:30|13024.66|13024.66|13024.66|13024.66|13024.66|13024.66|13024.66|13024.66|0
1651130980000|2022-04-28 07:29:40|13022.69|13022.69|13022.69|13022.69|13022.69|13022.69|13022.69|13022.69|0
1651131000000|2022-04-28 07:30:00|13020.71|13020.71|13022.96|13022.96|13024.93|13024.93|13020.71|13020.71|0
1651131010000|2022-04-28 07:30:10|13020.98|13020.98|13020.98|13020.98|13020.98|13020.98|13020.98|13020.98|0
1651131020000|2022-04-28 07:30:20|13024.93|13024.93|13024.93|13024.93|13024.93|13024.93|13024.93|13024.93|0
1651131030000|2022-04-28 07:30:30|13022.2|13022.2|13018.25|13018.25|13022.2|13022.2|13014.3|13014.3|0
1651131040000|2022-04-28 07:30:40|13012.32|13012.32|13012.32|13012.32|13012.32|13012.32|13012.32|13012.32|0
1651131080000|2022-04-28 07:31:20|13008.38|13008.38|13008.38|13008.38|13008.38|13008.38|13008.38|13008.38|0
1651131090000|2022-04-28 07:31:30|13002.45|13002.45|13002.45|13002.45|13002.45|13002.45|13002.45|13002.45|0
1651131120000|2022-04-28 07:32:00|12998.5|12998.5|12998.5|12998.5|12998.5|12998.5|12998.5|12998.5|0
1651131130000|2022-04-28 07:32:10|12996.45|12996.45|12996.45|12996.45|12996.45|12996.45|12996.45|12996.45|0
1651131140000|2022-04-28 07:32:20|12990.53|12990.53|12994.48|12994.48|12994.48|12994.48|12990.53|12990.53|0
1651131150000|2022-04-28 07:32:30|12995.85|12995.85|12995.85|12995.85|12995.85|12995.85|12995.85|12995.85|0
1651131160000|2022-04-28 07:32:40|12994.48|12994.48|12996.45|12996.45|12996.45|12996.45|12992.5|12992.5|0
1651131180000|2022-04-28 07:33:00|12998.43|12998.43|12998.43|12998.43|12998.43|12998.43|12998.43|12998.43|0
1651131190000|2022-04-28 07:33:10|12996.45|12996.45|13000.4|13000.4|13000.4|13000.4|12996.45|12996.45|0
1651131200000|2022-04-28 07:33:20|13004.35|13004.35|13002.3|13002.3|13004.35|13004.35|13002.3|13002.3|0
1651131210000|2022-04-28 07:33:30|13004.27|13004.27|13004.27|13004.27|13010.2|13010.2|13004.27|13004.27|0
1651131230000|2022-04-28 07:33:50|13000.33|13000.33|13000.33|13000.33|13000.33|13000.33|13000.33|13000.33|0
1651131240000|2022-04-28 07:34:00|12998.35|12998.35|12998.35|12998.35|12998.35|12998.35|12998.35|12998.35|0
1651131250000|2022-04-28 07:34:10|12996.3|12996.3|12996.3|12996.3|12996.3|12996.3|12996.3|12996.3|0
1651131260000|2022-04-28 07:34:20|12996.98|12996.98|13000.93|13000.93|13000.93|13000.93|12996.98|12996.98|0
1651131270000|2022-04-28 07:34:30|12998.96|12998.96|13004.28|13004.28|13004.28|13004.28|12998.36|12998.36|0
1651131280000|2022-04-28 07:34:40|13002.3|13002.3|13000.33|13000.33|13002.3|13002.3|13000.33|13000.33|0
1651131300000|2022-04-28 07:35:00|13006.25|13006.25|13006.25|13006.25|13006.25|13006.25|13006.25|13006.25|0
1651131310000|2022-04-28 07:35:10|13008.23|13008.23|13004.28|13004.28|13008.23|13008.23|13004.28|13004.28|0
1651131320000|2022-04-28 07:35:20|13004.96|13004.96|13004.28|13004.28|13005.65|13005.65|13004.28|13004.28|0
1651131330000|2022-04-28 07:35:30|13008.23|13008.23|13008.23|13008.23|13008.23|13008.23|13008.23|13008.23|0
1651131340000|2022-04-28 07:35:40|13004.28|13004.28|13006.25|13006.25|13006.25|13006.25|13004.28|13004.28|0
1651131350000|2022-04-28 07:35:50|13007.46|13007.46|13010.58|13010.58|13010.58|13010.58|13007.46|13007.46|0
1651131360000|2022-04-28 07:36:00|13008.61|13008.61|13020.45|13020.45|13020.45|13020.45|13008.61|13008.61|0
1651131380000|2022-04-28 07:36:20|13016.51|13016.51|13018.48|13018.48|13018.48|13018.48|13014.53|13014.53|0
1651131390000|2022-04-28 07:36:30|13022.43|13022.43|13024.4|13024.4|13024.4|13024.4|13022.43|13022.43|0
1651131400000|2022-04-28 07:36:40|13023.87|13023.87|13024.94|13024.94|13024.94|13024.94|13023.87|13023.87|0
1651131410000|2022-04-28 07:36:50|13028.89|13028.89|13029.04|13029.04|13032.99|13032.99|13028.89|13028.89|0
1651131420000|2022-04-28 07:37:00|13029.72|13029.72|13033.67|13033.67|13033.67|13033.67|13029.72|13029.72|0
1651131440000|2022-04-28 07:37:20|13027.75|13027.75|13025.78|13025.78|13027.75|13027.75|13021.83|13021.83|0
1651131450000|2022-04-28 07:37:30|13026.46|13026.46|13022.51|13022.51|13026.46|13026.46|13022.51|13022.51|0
1651131470000|2022-04-28 07:37:50|13026.46|13026.46|13030.48|13030.48|13030.48|13030.48|13026.46|13026.46|0
1651131480000|2022-04-28 07:38:00|13031.17|13031.17|13032.46|13032.46|13032.46|13032.46|13030.48|13030.48|0
1651131490000|2022-04-28 07:38:10|13036.24|13036.24|13036.24|13036.24|13036.24|13036.24|13036.24|13036.24|0
1651131500000|2022-04-28 07:38:20|13034.27|13034.27|13030.32|13030.32|13034.27|13034.27|13030.32|13030.32|0
1651131510000|2022-04-28 07:38:30|13032.46|13032.46|13032.46|13032.46|13032.46|13032.46|13032.46|13032.46|0
1651131520000|2022-04-28 07:38:40|13030.49|13030.49|13030.49|13030.49|13030.49|13030.49|13030.49|13030.49|0
1651131550000|2022-04-28 07:39:10|13032.46|13032.46|13032.46|13032.46|13032.46|13032.46|13032.46|13032.46|0
1651131560000|2022-04-28 07:39:20|13034.44|13034.44|13034.44|13034.44|13034.44|13034.44|13034.44|13034.44|0
1651131570000|2022-04-28 07:39:30|13028.51|13028.51|13028.51|13028.51|13028.51|13028.51|13028.51|13028.51|0
1651131580000|2022-04-28 07:39:40|13029.72|13029.72|13029.72|13029.72|13029.72|13029.72|13029.72|13029.72|0
1651131600000|2022-04-28 07:40:00|13031.69|13031.69|13039.59|13039.59|13039.59|13039.59|13031.69|13031.69|0
1651131610000|2022-04-28 07:40:10|13035.49|13035.49|13037.54|13037.54|13037.54|13037.54|13035.49|13035.49|0
1651131660000|2022-04-28 07:41:00|13045.44|13045.44|13045.44|13045.44|13045.44|13045.44|13045.44|13045.44|0
1651131680000|2022-04-28 07:41:20|13043.47|13043.47|13043.47|13043.47|13043.47|13043.47|13043.47|13043.47|0
1651131740000|2022-04-28 07:42:20|13059.26|13059.26|13057.29|13057.29|13059.26|13059.26|13057.29|13057.29|0
1651131750000|2022-04-28 07:42:30|13055.31|13055.31|13055.31|13055.31|13055.31|13055.31|13055.31|13055.31|0
1651131780000|2022-04-28 07:43:00|13057.29|13057.29|13060.52|13060.52|13060.52|13060.52|13057.29|13057.29|0
1651131790000|2022-04-28 07:43:10|13058.55|13058.55|13058.55|13058.55|13058.55|13058.55|13058.55|13058.55|0
1651131800000|2022-04-28 07:43:20|13054.6|13054.6|13054.6|13054.6|13054.6|13054.6|13054.6|13054.6|0
1651131810000|2022-04-28 07:43:30|13064.47|13064.47|13060.52|13060.52|13064.47|13064.47|13060.52|13060.52|0
1651131820000|2022-04-28 07:43:40|13062.5|13062.5|13063.1|13063.1|13063.1|13063.1|13062.5|13062.5|0
1651131830000|2022-04-28 07:43:50|13064.36|13064.36|13064.36|13064.36|13064.36|13064.36|13064.36|13064.36|0
1651131840000|2022-04-28 07:44:00|13058.44|13058.44|13058.44|13058.44|13058.44|13058.44|13058.44|13058.44|0
1651131850000|2022-04-28 07:44:10|13066.33|13066.33|13063.68|13063.68|13066.94|13066.94|13063.68|13063.68|0
1651131860000|2022-04-28 07:44:20|13065.73|13065.73|13064.37|13064.37|13065.73|13065.73|13064.37|13064.37|0
1651131900000|2022-04-28 07:45:00|13062.39|13062.39|13062.39|13062.39|13062.39|13062.39|13062.39|13062.39|0
1651131910000|2022-04-28 07:45:10|13068.31|13068.31|13068.31|13068.31|13068.31|13068.31|13068.31|13068.31|0
1651131920000|2022-04-28 07:45:20|13065.58|13065.58|13065.58|13065.58|13065.58|13065.58|13065.58|13065.58|0
1651131930000|2022-04-28 07:45:30|13057.68|13057.68|13057|13057|13057.68|13057.68|13057|13057|0
1651131980000|2022-04-28 07:46:20|13054.34|13054.34|13054.34|13054.34|13054.34|13054.34|13054.34|13054.34|0
1651131990000|2022-04-28 07:46:30|13052.53|13052.53|13057.69|13057.69|13057.69|13057.69|13052.53|13052.53|0
1651132000000|2022-04-28 07:46:40|13057.08|13057.08|13057.08|13057.08|13057.08|13057.08|13057.08|13057.08|0
1651132010000|2022-04-28 07:46:50|13059.06|13059.06|13059.06|13059.06|13059.06|13059.06|13059.06|13059.06|0
1651132030000|2022-04-28 07:47:10|13055.11|13055.11|13055.11|13055.11|13055.11|13055.11|13055.11|13055.11|0
1651132060000|2022-04-28 07:47:40|13059.06|13059.06|13054.43|13054.43|13059.06|13059.06|13054.43|13054.43|0
1651132070000|2022-04-28 07:47:50|13053.74|13053.74|13053.74|13053.74|13053.74|13053.74|13053.74|13053.74|0
1651132080000|2022-04-28 07:48:00|13059.67|13059.67|13059.67|13059.67|13059.67|13059.67|13059.67|13059.67|0
1651132100000|2022-04-28 07:48:20|13069.54|13069.54|13073.64|13073.64|13073.64|13073.64|13069.54|13069.54|0
1651132110000|2022-04-28 07:48:30|13071.67|13071.67|13071.67|13071.67|13071.67|13071.67|13071.67|13071.67|0
1651132140000|2022-04-28 07:49:00|13068.93|13068.93|13068.93|13068.93|13068.93|13068.93|13068.93|13068.93|0
1651132150000|2022-04-28 07:49:10|13066.88|13066.88|13066.88|13066.88|13066.88|13066.88|13066.88|13066.88|0
1651132180000|2022-04-28 07:49:40|13072.8|13072.8|13072.8|13072.8|13072.8|13072.8|13072.8|13072.8|0
1651132190000|2022-04-28 07:49:50|13070.83|13070.83|13070.83|13070.83|13070.83|13070.83|13070.83|13070.83|0
1651132200000|2022-04-28 07:50:00|13074.78|13074.78|13074.78|13074.78|13074.78|13074.78|13074.78|13074.78|0
1651132230000|2022-04-28 07:50:30|13076.83|13076.83|13076.83|13076.83|13076.83|13076.83|13076.83|13076.83|0
1651132240000|2022-04-28 07:50:40|13072.88|13072.88|13072.88|13072.88|13072.88|13072.88|13072.88|13072.88|0
1651132250000|2022-04-28 07:50:50|13078.8|13078.8|13078.8|13078.8|13078.8|13078.8|13078.8|13078.8|0
1651132260000|2022-04-28 07:51:00|13079.49|13079.49|13079.49|13079.49|13079.49|13079.49|13079.49|13079.49|0
1651132270000|2022-04-28 07:51:10|13075.54|13075.54|13075.54|13075.54|13075.54|13075.54|13075.54|13075.54|0
1651132290000|2022-04-28 07:51:30|13076.22|13076.22|13076.22|13076.22|13076.22|13076.22|13076.22|13076.22|0
1651132300000|2022-04-28 07:51:40|13072.27|13072.27|13072.27|13072.27|13072.27|13072.27|13072.27|13072.27|0
1651132310000|2022-04-28 07:51:50|13064.37|13064.37|13064.37|13064.37|13064.37|13064.37|13064.37|13064.37|0
1651132320000|2022-04-28 07:52:00|13063.69|13063.69|13063.69|13063.69|13063.69|13063.69|13063.69|13063.69|0
1651132330000|2022-04-28 07:52:10|13065.06|13065.06|13070.98|13070.98|13070.98|13070.98|13065.06|13065.06|0
1651132340000|2022-04-28 07:52:20|13069.01|13069.01|13069.01|13069.01|13069.01|13069.01|13069.01|13069.01|0
1651132360000|2022-04-28 07:52:40|13070.98|13070.98|13070.98|13070.98|13070.98|13070.98|13070.98|13070.98|0
1651132390000|2022-04-28 07:53:10|13072.96|13072.96|13072.96|13072.96|13072.96|13072.96|13072.96|13072.96|0
1651132430000|2022-04-28 07:53:50|13070.98|13070.98|13070.98|13070.98|13070.98|13070.98|13070.98|13070.98|0
1651132440000|2022-04-28 07:54:00|13069.61|13069.61|13068.93|13068.93|13069.61|13069.61|13068.93|13068.93|0
1651132460000|2022-04-28 07:54:20|13072.88|13072.88|13076.58|13076.58|13076.58|13076.58|13072.88|13072.88|0
1651132470000|2022-04-28 07:54:30|13074.6|13074.6|13074.6|13074.6|13074.6|13074.6|13074.6|13074.6|0
1651132520000|2022-04-28 07:55:20|13073.23|13073.23|13074.6|13074.6|13074.6|13074.6|13073.23|13073.23|0
1651132530000|2022-04-28 07:55:30|13072.63|13072.63|13072.63|13072.63|13072.63|13072.63|13072.63|13072.63|0
1651132540000|2022-04-28 07:55:40|13070.65|13070.65|13070.65|13070.65|13070.65|13070.65|13070.65|13070.65|0
1651132560000|2022-04-28 07:56:00|13068.68|13068.68|13064.73|13064.73|13068.68|13068.68|13064.73|13064.73|0
1651132570000|2022-04-28 07:56:10|13064.05|13064.05|13060.1|13060.1|13064.05|13064.05|13060.1|13060.1|0
1651132600000|2022-04-28 07:56:40|13059.41|13059.41|13059.41|13059.41|13059.41|13059.41|13059.41|13059.41|0
1651132620000|2022-04-28 07:57:00|13060.1|13060.1|13060.7|13060.7|13060.7|13060.7|13060.1|13060.1|0
1651132630000|2022-04-28 07:57:10|13062.67|13062.67|13061.99|13061.99|13062.67|13062.67|13061.99|13061.99|0
1651132640000|2022-04-28 07:57:20|13063.96|13063.96|13063.96|13063.96|13063.96|13063.96|13063.96|13063.96|0
1651132680000|2022-04-28 07:58:00|13063.28|13063.28|13063.28|13063.28|13063.28|13063.28|13063.28|13063.28|0
1651132720000|2022-04-28 07:58:40|13059.33|13059.33|13059.33|13059.33|13059.33|13059.33|13059.33|13059.33|0
1651132750000|2022-04-28 07:59:10|13063.28|13063.28|13063.28|13063.28|13063.28|13063.28|13063.28|13063.28|0
1651132790000|2022-04-28 07:59:50|13062.6|13062.6|13062.6|13062.6|13062.6|13062.6|13062.6|13062.6|0
1651132820000|2022-04-28 08:00:20|13064.65|13064.65|13064.65|13064.65|13064.65|13064.65|13064.65|13064.65|0
1651132850000|2022-04-28 08:00:50|13062.67|13062.67|13062.67|13062.67|13062.67|13062.67|13062.67|13062.67|0
1651132870000|2022-04-28 08:01:10|13060.7|13060.7|13060.7|13060.7|13060.7|13060.7|13060.7|13060.7|0
1651132880000|2022-04-28 08:01:20|13061.9|13061.9|13065.85|13065.85|13065.85|13065.85|13061.9|13061.9|0
1651132900000|2022-04-28 08:01:40|13069.8|13069.8|13069.8|13069.8|13069.8|13069.8|13069.8|13069.8|0
1651132920000|2022-04-28 08:02:00|13069.2|13069.2|13069.2|13069.2|13069.2|13069.2|13069.2|13069.2|0
1651132940000|2022-04-28 08:02:20|13070.02|13070.02|13070.02|13070.02|13070.02|13070.02|13070.02|13070.02|0
1651132970000|2022-04-28 08:02:50|13073.97|13073.97|13073.97|13073.97|13073.97|13073.97|13073.97|13073.97|0
1651132980000|2022-04-28 08:03:00|13075.94|13075.94|13075.94|13075.94|13075.94|13075.94|13075.94|13075.94|0
1651132990000|2022-04-28 08:03:10|13079.89|13079.89|13075.94|13075.94|13079.89|13079.89|13075.94|13075.94|0
1651133000000|2022-04-28 08:03:20|13072|13072|13071.31|13071.31|13072|13072|13071.31|13071.31|0
1651133010000|2022-04-28 08:03:30|13070.24|13070.24|13073.46|13073.46|13073.46|13073.46|13070.24|13070.24|0
1651133020000|2022-04-28 08:03:40|13074.14|13074.14|13082.57|13082.57|13082.57|13082.57|13074.14|13074.14|0
1651133030000|2022-04-28 08:03:50|13084.55|13084.55|13084.55|13084.55|13084.55|13084.55|13084.55|13084.55|0
1651133040000|2022-04-28 08:04:00|13082.57|13082.57|13082.57|13082.57|13082.57|13082.57|13082.57|13082.57|0
1651133070000|2022-04-28 08:04:30|13088.5|13088.5|13088.5|13088.5|13088.5|13088.5|13088.5|13088.5|0
1651133090000|2022-04-28 08:04:50|13086.52|13086.52|13086.52|13086.52|13086.52|13086.52|13086.52|13086.52|0
1651133100000|2022-04-28 08:05:00|13087.6|13087.6|13089.26|13089.26|13090.87|13090.87|13087.6|13087.6|0
1651133110000|2022-04-28 08:05:10|13090.33|13090.33|13092.3|13092.3|13092.3|13092.3|13090.33|13090.33|0
1651133120000|2022-04-28 08:05:20|13088.36|13088.36|13088.36|13088.36|13088.36|13088.36|13088.36|13088.36|0
1651133130000|2022-04-28 08:05:30|13082.43|13082.43|13082.43|13082.43|13082.43|13082.43|13082.43|13082.43|0
1651133150000|2022-04-28 08:05:50|13086.38|13086.38|13086.38|13086.38|13086.38|13086.38|13086.38|13086.38|0
1651133160000|2022-04-28 08:06:00|13090.33|13090.33|13090.33|13090.33|13090.33|13090.33|13090.33|13090.33|0
1651133180000|2022-04-28 08:06:20|13093.75|13093.75|13093.75|13093.75|13093.75|13093.75|13093.75|13093.75|0
1651133230000|2022-04-28 08:07:10|13094.95|13094.95|13098.84|13098.84|13098.84|13098.84|13094.95|13094.95|0
1651133240000|2022-04-28 08:07:20|13102.2|13102.2|13100.23|13100.23|13102.2|13102.2|13098.25|13098.25|0
1651133270000|2022-04-28 08:07:50|13112.07|13112.07|13112.07|13112.07|13112.07|13112.07|13112.07|13112.07|0
1651133280000|2022-04-28 08:08:00|13114.81|13114.81|13114.13|13114.13|13114.81|13114.81|13114.13|13114.13|0
1651133290000|2022-04-28 08:08:10|13112.76|13112.76|13113.83|13113.83|13113.83|13113.83|13112.76|13112.76|0
1651133300000|2022-04-28 08:08:20|13119.75|13119.75|13119.75|13119.75|13119.75|13119.75|13119.75|13119.75|0
1651133310000|2022-04-28 08:08:30|13121.12|13121.12|13121.12|13121.12|13121.12|13121.12|13121.12|13121.12|0
1651133340000|2022-04-28 08:09:00|13123.1|13123.1|13123.1|13123.1|13123.1|13123.1|13123.1|13123.1|0
1651133360000|2022-04-28 08:09:20|13121.12|13121.12|13121.12|13121.12|13121.12|13121.12|13121.12|13121.12|0
1651133420000|2022-04-28 08:10:20|13117.17|13117.17|13117.17|13117.17|13117.17|13117.17|13117.17|13117.17|0
1651133440000|2022-04-28 08:10:40|13119.15|13119.15|13123.1|13123.1|13123.1|13123.1|13119.15|13119.15|0
1651133460000|2022-04-28 08:11:00|13121.05|13121.05|13119.44|13119.44|13121.05|13121.05|13119.44|13119.44|0
1651133500000|2022-04-28 08:11:40|13118.07|13118.07|13118.07|13118.07|13118.07|13118.07|13118.07|13118.07|0
1651133510000|2022-04-28 08:11:50|13117|13117|13117|13117|13117|13117|13117|13117|0
1651133520000|2022-04-28 08:12:00|13116.39|13116.39|13115.19|13115.19|13116.39|13116.39|13115.19|13115.19|0
1651133550000|2022-04-28 08:12:30|13115.87|13115.87|13115.87|13115.87|13115.87|13115.87|13115.87|13115.87|0
1651133590000|2022-04-28 08:13:10|13118.89|13118.89|13118.89|13118.89|13118.89|13118.89|13118.89|13118.89|0
1651133600000|2022-04-28 08:13:20|13120.94|13120.94|13120.94|13120.94|13120.94|13120.94|13120.94|13120.94|0
1651133610000|2022-04-28 08:13:30|13122.91|13122.91|13120.94|13120.94|13122.91|13122.91|13120.94|13120.94|0
1651133690000|2022-04-28 08:14:50|13116.99|13116.99|13118.96|13118.96|13118.96|13118.96|13113.04|13113.04|0
1651133700000|2022-04-28 08:15:00|13120.94|13120.94|13120.94|13120.94|13120.94|13120.94|13120.94|13120.94|0
1651133720000|2022-04-28 08:15:20|13115.01|13115.01|13111.06|13111.06|13115.01|13115.01|13111.06|13111.06|0
1651133730000|2022-04-28 08:15:30|13113.04|13113.04|13113.04|13113.04|13113.04|13113.04|13113.04|13113.04|0
1651133800000|2022-04-28 08:16:40|13115.01|13115.01|13117.16|13117.16|13117.16|13117.16|13115.01|13115.01|0
1651133810000|2022-04-28 08:16:50|13119.13|13119.13|13121.11|13121.11|13121.11|13121.11|13119.13|13119.13|0
1651133820000|2022-04-28 08:17:00|13121.79|13121.79|13121.79|13121.79|13121.79|13121.79|13121.79|13121.79|0
1651133840000|2022-04-28 08:17:20|13123.05|13123.05|13123.05|13123.05|13123.05|13123.05|13123.05|13123.05|0
1651133850000|2022-04-28 08:17:30|13121.08|13121.08|13121.08|13121.08|13121.08|13121.08|13121.08|13121.08|0
1651133880000|2022-04-28 08:18:00|13117.13|13117.13|13117.76|13117.76|13118.36|13118.36|13117.13|13117.13|0
1651133890000|2022-04-28 08:18:10|13118.36|13118.36|13117.76|13117.76|13118.36|13118.36|13117.76|13117.76|0
1651133900000|2022-04-28 08:18:20|13117.16|13117.16|13117.16|13117.16|13117.16|13117.16|13117.16|13117.16|0
1651133920000|2022-04-28 08:18:40|13101.36|13101.36|13101.36|13101.36|13101.36|13101.36|13101.36|13101.36|0
1651133940000|2022-04-28 08:19:00|13107.28|13107.28|13107.28|13107.28|13107.28|13107.28|13107.28|13107.28|0
1651133950000|2022-04-28 08:19:10|13109.26|13109.26|13109.26|13109.26|13109.26|13109.26|13109.26|13109.26|0
1651133990000|2022-04-28 08:19:50|13108.44|13108.44|13108.44|13108.44|13108.44|13108.44|13108.44|13108.44|0
1651134010000|2022-04-28 08:20:10|13109.12|13109.12|13109.12|13109.12|13109.12|13109.12|13109.12|13109.12|0
1651134040000|2022-04-28 08:20:40|13111.09|13111.09|13111.09|13111.09|13111.09|13111.09|13111.09|13111.09|0
1651134070000|2022-04-28 08:21:10|13105.17|13105.17|13105.17|13105.17|13105.17|13105.17|13105.17|13105.17|0
1651134080000|2022-04-28 08:21:20|13107.14|13107.14|13107.14|13107.14|13107.14|13107.14|13107.14|13107.14|0
1651134110000|2022-04-28 08:21:50|13108.51|13108.51|13108.51|13108.51|13108.51|13108.51|13108.51|13108.51|0
1651134120000|2022-04-28 08:22:00|13109.2|13109.2|13109.2|13109.2|13109.2|13109.2|13109.2|13109.2|0
1651134140000|2022-04-28 08:22:20|13107.83|13107.83|13107.83|13107.83|13107.83|13107.83|13107.83|13107.83|0
1651134170000|2022-04-28 08:22:50|13108.51|13108.51|13100.61|13100.61|13108.51|13108.51|13100.61|13100.61|0
1651134210000|2022-04-28 08:23:30|13104.56|13104.56|13104.56|13104.56|13104.56|13104.56|13104.56|13104.56|0
1651134240000|2022-04-28 08:24:00|13102.59|13102.59|13102.59|13102.59|13102.59|13102.59|13102.59|13102.59|0
1651134250000|2022-04-28 08:24:10|13104.56|13104.56|13104.56|13104.56|13104.56|13104.56|13104.56|13104.56|0
1651134270000|2022-04-28 08:24:30|13108.51|13108.51|13108.51|13108.51|13108.51|13108.51|13108.51|13108.51|0
1651134280000|2022-04-28 08:24:40|13110.32|13110.32|13108.35|13108.35|13110.32|13110.32|13108.35|13108.35|0
1651134290000|2022-04-28 08:24:50|13106.37|13106.37|13108.35|13108.35|13108.35|13108.35|13104.4|13104.4|0
1651134300000|2022-04-28 08:25:00|13109.42|13109.42|13109.42|13109.42|13109.42|13109.42|13109.42|13109.42|0
1651134320000|2022-04-28 08:25:20|13110.49|13110.49|13110.49|13110.49|13110.49|13110.49|13110.49|13110.49|0
1651134360000|2022-04-28 08:26:00|13104.57|13104.57|13104.57|13104.57|13104.57|13104.57|13104.57|13104.57|0
1651134370000|2022-04-28 08:26:10|13105.17|13105.17|13103.28|13103.28|13105.17|13105.17|13102.68|13102.68|0
1651134380000|2022-04-28 08:26:20|13103.69|13103.69|13103.69|13103.69|13103.69|13103.69|13103.69|13103.69|0
1651134400000|2022-04-28 08:26:40|13099.74|13099.74|13099.74|13099.74|13099.74|13099.74|13099.74|13099.74|0
1651134430000|2022-04-28 08:27:10|13097.77|13097.77|13101.72|13101.72|13101.72|13101.72|13095.79|13095.79|0
1651134460000|2022-04-28 08:27:40|13103.69|13103.69|13103.69|13103.69|13103.69|13103.69|13103.69|13103.69|0
1651134470000|2022-04-28 08:27:50|13102.87|13102.87|13102.87|13102.87|13102.87|13102.87|13102.87|13102.87|0
1651134550000|2022-04-28 08:29:10|13100.9|13100.9|13100.9|13100.9|13100.9|13100.9|13100.9|13100.9|0
1651134560000|2022-04-28 08:29:20|13104.84|13104.84|13104.84|13104.84|13104.84|13104.84|13104.84|13104.84|0
1651134600000|2022-04-28 08:30:00|13105.38|13105.38|13105.38|13105.38|13105.38|13105.38|13105.38|13105.38|0
1651134610000|2022-04-28 08:30:10|13102.65|13102.65|13105.38|13105.38|13105.38|13105.38|13102.65|13102.65|0
1651134620000|2022-04-28 08:30:20|13104.7|13104.7|13104.7|13104.7|13104.7|13104.7|13104.7|13104.7|0
1651134660000|2022-04-28 08:31:00|13105.38|13105.38|13106.59|13106.59|13106.59|13106.59|13105.38|13105.38|0
1651134670000|2022-04-28 08:31:10|13104.61|13104.61|13108.56|13108.56|13108.56|13108.56|13104.61|13104.61|0
1651134690000|2022-04-28 08:31:30|13110.61|13110.61|13111.98|13111.98|13111.98|13111.98|13110.61|13110.61|0
1651134700000|2022-04-28 08:31:40|13107.19|13107.19|13107.19|13107.19|13107.19|13107.19|13107.19|13107.19|0
1651134740000|2022-04-28 08:32:20|13111.14|13111.14|13111.14|13111.14|13111.14|13111.14|13111.14|13111.14|0
1651134750000|2022-04-28 08:32:30|13109.17|13109.17|13109.17|13109.17|13109.17|13109.17|13109.17|13109.17|0
1651134770000|2022-04-28 08:32:50|13111.14|13111.14|13111.14|13111.14|13111.14|13111.14|13111.14|13111.14|0
1651134790000|2022-04-28 08:33:10|13107.19|13107.19|13107.19|13107.19|13107.19|13107.19|13107.19|13107.19|0
1651134800000|2022-04-28 08:33:20|13106.59|13106.59|13106.59|13106.59|13106.59|13106.59|13106.59|13106.59|0
1651134820000|2022-04-28 08:33:40|13107.13|13107.13|13107.13|13107.13|13107.13|13107.13|13107.13|13107.13|0
1651134840000|2022-04-28 08:34:00|13103.18|13103.18|13103.18|13103.18|13103.18|13103.18|13103.18|13103.18|0
1651134860000|2022-04-28 08:34:20|13104.38|13104.38|13105.07|13105.07|13105.07|13105.07|13104.38|13104.38|0
1651134870000|2022-04-28 08:34:30|13105.75|13105.75|13110.99|13110.99|13110.99|13110.99|13105.07|13105.07|0
1651134890000|2022-04-28 08:34:50|13107.04|13107.04|13107.04|13107.04|13107.04|13107.04|13107.04|13107.04|0
1651134960000|2022-04-28 08:36:00|13103.09|13103.09|13103.09|13103.09|13103.09|13103.09|13103.09|13103.09|0
1651135010000|2022-04-28 08:36:50|13101.72|13101.72|13101.72|13101.72|13101.72|13101.72|13101.72|13101.72|0
1651135020000|2022-04-28 08:37:00|13105.67|13105.67|13105.67|13105.67|13105.67|13105.67|13105.67|13105.67|0
1651135030000|2022-04-28 08:37:10|13106.36|13106.36|13108.04|13108.04|13108.04|13108.04|13106.36|13106.36|0
1651135050000|2022-04-28 08:37:30|13104.09|13104.09|13104.09|13104.09|13104.09|13104.09|13104.09|13104.09|0
1651135070000|2022-04-28 08:37:50|13101.68|13101.68|13101.68|13101.68|13101.68|13101.68|13101.68|13101.68|0
1651135110000|2022-04-28 08:38:30|13097.73|13097.73|13097.73|13097.73|13097.73|13097.73|13097.73|13097.73|0
1651135120000|2022-04-28 08:38:40|13095.76|13095.76|13099.17|13099.17|13102.39|13102.39|13095.76|13095.76|0
1651135240000|2022-04-28 08:40:40|13097.8|13097.8|13099.78|13099.78|13099.78|13099.78|13097.8|13097.8|0
1651135250000|2022-04-28 08:40:50|13097.8|13097.8|13097.8|13097.8|13097.8|13097.8|13097.8|13097.8|0
1651135290000|2022-04-28 08:41:30|13101.75|13101.75|13101.75|13101.75|13101.75|13101.75|13101.75|13101.75|0
1651135300000|2022-04-28 08:41:40|13099.78|13099.78|13099.78|13099.78|13099.78|13099.78|13099.78|13099.78|0
1651135360000|2022-04-28 08:42:40|13100.62|13100.62|13101.14|13101.14|13101.14|13101.14|13099.78|13099.78|0
1651135390000|2022-04-28 08:43:10|13105.09|13105.09|13105.09|13105.09|13105.09|13105.09|13105.09|13105.09|0
1651135410000|2022-04-28 08:43:30|13107.07|13107.07|13107.07|13107.07|13107.07|13107.07|13107.07|13107.07|0
1651135430000|2022-04-28 08:43:50|13105.09|13105.09|13105.09|13105.09|13105.09|13105.09|13105.09|13105.09|0
1651135450000|2022-04-28 08:44:10|13106.46|13106.46|13106.46|13106.46|13106.46|13106.46|13106.46|13106.46|0
1651135470000|2022-04-28 08:44:30|13102.51|13102.51|13106.46|13106.46|13106.46|13106.46|13102.51|13102.51|0
1651135500000|2022-04-28 08:45:00|13107.14|13107.14|13107.14|13107.14|13107.14|13107.14|13107.14|13107.14|0
1651135510000|2022-04-28 08:45:10|13103.19|13103.19|13102.37|13102.37|13103.19|13103.19|13102.37|13102.37|0
1651135540000|2022-04-28 08:45:40|13116.19|13116.19|13112.25|13112.25|13116.19|13116.19|13112.25|13112.25|0
1651135620000|2022-04-28 08:47:00|13112.93|13112.93|13112.93|13112.93|13112.93|13112.93|13112.93|13112.93|0
1651135630000|2022-04-28 08:47:10|13115.07|13115.07|13112.93|13112.93|13115.07|13115.07|13112.93|13112.93|0
1651135670000|2022-04-28 08:47:50|13118.85|13118.85|13118.85|13118.85|13118.85|13118.85|13118.85|13118.85|0
1651135680000|2022-04-28 08:48:00|13114.9|13114.9|13114.9|13114.9|13114.9|13114.9|13114.9|13114.9|0
1651135690000|2022-04-28 08:48:10|13108.98|13108.98|13108.98|13108.98|13108.98|13108.98|13108.98|13108.98|0
1651135720000|2022-04-28 08:48:40|13108.44|13108.44|13112.39|13112.39|13112.39|13112.39|13108.44|13108.44|0
1651135750000|2022-04-28 08:49:10|13110.42|13110.42|13110.42|13110.42|13110.42|13110.42|13110.42|13110.42|0
1651135760000|2022-04-28 08:49:20|13111.1|13111.1|13115.81|13115.81|13115.81|13115.81|13111.1|13111.1|0
1651135780000|2022-04-28 08:49:40|13111.86|13111.86|13111.86|13111.86|13111.86|13111.86|13111.86|13111.86|0
1651135800000|2022-04-28 08:50:00|13112.55|13112.55|13113.23|13113.23|13113.23|13113.23|13112.55|13112.55|0
1651135840000|2022-04-28 08:50:40|13103.36|13103.36|13103.36|13103.36|13103.36|13103.36|13103.36|13103.36|0
1651135850000|2022-04-28 08:50:50|13104.43|13104.43|13104.21|13104.21|13105.03|13105.03|13104.21|13104.21|0
1651135860000|2022-04-28 08:51:00|13104.89|13104.89|13104.89|13104.89|13104.89|13104.89|13104.89|13104.89|0
1651135870000|2022-04-28 08:51:10|13102.92|13102.92|13102.92|13102.92|13102.92|13102.92|13102.92|13102.92|0
1651135880000|2022-04-28 08:51:20|13100.94|13100.94|13100.94|13100.94|13100.94|13100.94|13100.94|13100.94|0
1651135890000|2022-04-28 08:51:30|13098.97|13098.97|13098.97|13098.97|13098.97|13098.97|13098.97|13098.97|0
1651135900000|2022-04-28 08:51:40|13098.29|13098.29|13098.29|13098.29|13098.29|13098.29|13098.29|13098.29|0
1651135910000|2022-04-28 08:51:50|13096.31|13096.31|13096.31|13096.31|13096.31|13096.31|13096.31|13096.31|0
1651135930000|2022-04-28 08:52:10|13097.68|13097.68|13097.68|13097.68|13097.68|13097.68|13097.68|13097.68|0
1651135940000|2022-04-28 08:52:20|13095.63|13095.63|13091|13091|13095.63|13095.63|13091|13091|0
1651135970000|2022-04-28 08:52:50|13089.92|13089.92|13089.24|13089.24|13089.92|13089.92|13089.24|13089.24|0
1651136010000|2022-04-28 08:53:30|13087.1|13087.1|13087.78|13087.78|13087.78|13087.78|13087.1|13087.1|0
1651136020000|2022-04-28 08:53:40|13091.73|13091.73|13091.73|13091.73|13091.73|13091.73|13091.73|13091.73|0
1651136030000|2022-04-28 08:53:50|13097.65|13097.65|13097.65|13097.65|13097.65|13097.65|13097.65|13097.65|0
1651136040000|2022-04-28 08:54:00|13097.05|13097.05|13097.05|13097.05|13097.05|13097.05|13097.05|13097.05|0
1651136050000|2022-04-28 08:54:10|13096.64|13096.64|13096.64|13096.64|13096.64|13096.64|13096.64|13096.64|0
1651136100000|2022-04-28 08:55:00|13098.61|13098.61|13098.61|13098.61|13098.61|13098.61|13098.61|13098.61|0
1651136110000|2022-04-28 08:55:10|13097.25|13097.25|13097.25|13097.25|13097.25|13097.25|13097.25|13097.25|0
1651136180000|2022-04-28 08:56:20|13096.56|13096.56|13096.56|13096.56|13096.56|13096.56|13096.56|13096.56|0
1651136200000|2022-04-28 08:56:40|13094.51|13094.51|13094.51|13094.51|13094.51|13094.51|13094.51|13094.51|0
1651136220000|2022-04-28 08:57:00|13098.46|13098.46|13098.46|13098.46|13098.46|13098.46|13098.46|13098.46|0
1651136230000|2022-04-28 08:57:10|13100.43|13100.43|13100.43|13100.43|13100.43|13100.43|13100.43|13100.43|0
1651136240000|2022-04-28 08:57:20|13098.46|13098.46|13098.46|13098.46|13098.46|13098.46|13098.46|13098.46|0
1651136290000|2022-04-28 08:58:10|13095.94|13095.94|13095.94|13095.94|13095.94|13095.94|13095.94|13095.94|0
1651136360000|2022-04-28 08:59:20|13093.96|13093.96|13091.99|13091.99|13093.96|13093.96|13091.99|13091.99|0
1651136380000|2022-04-28 08:59:40|13093.36|13093.36|13092.67|13092.67|13093.36|13093.36|13092.67|13092.67|0
1651136390000|2022-04-28 08:59:50|13093.36|13093.36|13093.36|13093.36|13093.36|13093.36|13093.36|13093.36|0
1651136400000|2022-04-28 09:00:00|13095.33|13095.33|13095.33|13095.33|13095.33|13095.33|13095.33|13095.33|0
1651136410000|2022-04-28 09:00:10|13093.65|13093.65|13093.23|13093.23|13093.65|13093.65|13093.23|13093.23|0
1651136430000|2022-04-28 09:00:30|13092.54|13092.54|13092.54|13092.54|13092.54|13092.54|13092.54|13092.54|0
1651136460000|2022-04-28 09:01:00|13093.62|13093.62|13093.62|13093.62|13093.62|13093.62|13093.62|13093.62|0
1651136480000|2022-04-28 09:01:20|13095.59|13095.59|13095.59|13095.59|13095.59|13095.59|13095.59|13095.59|0
1651136520000|2022-04-28 09:02:00|13096.96|13096.96|13096.96|13096.96|13096.96|13096.96|13096.96|13096.96|0
1651136540000|2022-04-28 09:02:20|13089.06|13089.06|13093.62|13093.62|13094.98|13094.98|13089.06|13089.06|0
1651136550000|2022-04-28 09:02:30|13091.64|13091.64|13092.18|13092.18|13092.18|13092.18|13091.64|13091.64|0
1651136560000|2022-04-28 09:02:40|13094.15|13094.15|13094.15|13094.15|13094.15|13094.15|13094.15|13094.15|0
1651136620000|2022-04-28 09:03:40|13092.18|13092.18|13092.18|13092.18|13092.18|13092.18|13092.18|13092.18|0
1651136640000|2022-04-28 09:04:00|13094.15|13094.15|13094.15|13094.15|13094.15|13094.15|13094.15|13094.15|0
1651136650000|2022-04-28 09:04:10|13095.52|13095.52|13096.2|13096.2|13096.2|13096.2|13095.52|13095.52|0
1651136660000|2022-04-28 09:04:20|13098.18|13098.18|13098.18|13098.18|13098.18|13098.18|13098.18|13098.18|0
1651136690000|2022-04-28 09:04:50|13092.26|13092.26|13092.26|13092.26|13092.26|13092.26|13092.26|13092.26|0
1651136700000|2022-04-28 09:05:00|13094.23|13094.23|13094.23|13094.23|13094.23|13094.23|13094.23|13094.23|0
1651136720000|2022-04-28 09:05:20|13094.64|13094.64|13094.64|13094.64|13094.64|13094.64|13094.64|13094.64|0
1651136730000|2022-04-28 09:05:30|13095.48|13095.48|13095.48|13095.48|13095.48|13095.48|13095.48|13095.48|0
1651136740000|2022-04-28 09:05:40|13096.16|13096.16|13096.16|13096.16|13096.16|13096.16|13096.16|13096.16|0
1651136790000|2022-04-28 09:06:30|13100.11|13100.11|13100.11|13100.11|13100.11|13100.11|13100.11|13100.11|0
1651136810000|2022-04-28 09:06:50|13102.09|13102.09|13102.09|13102.09|13102.09|13102.09|13102.09|13102.09|0
1651136830000|2022-04-28 09:07:10|13098.14|13098.14|13098.14|13098.14|13098.14|13098.14|13098.14|13098.14|0
1651136850000|2022-04-28 09:07:30|13096.16|13096.16|13096.16|13096.16|13096.16|13096.16|13096.16|13096.16|0
1651136940000|2022-04-28 09:09:00|13094.19|13094.19|13094.19|13094.19|13094.19|13094.19|13094.19|13094.19|0
1651137010000|2022-04-28 09:10:10|13093.51|13093.51|13093.51|13093.51|13093.51|13093.51|13093.51|13093.51|0
1651137020000|2022-04-28 09:10:20|13097.46|13097.46|13097.46|13097.46|13097.46|13097.46|13097.46|13097.46|0
1651137040000|2022-04-28 09:10:40|13096.77|13096.77|13096.77|13096.77|13096.77|13096.77|13096.77|13096.77|0
1651137110000|2022-04-28 09:11:50|13098.75|13098.75|13098.75|13098.75|13098.75|13098.75|13098.75|13098.75|0
1651137120000|2022-04-28 09:12:00|13100.72|13100.72|13100.72|13100.72|13100.72|13100.72|13100.72|13100.72|0
1651137160000|2022-04-28 09:12:40|13096.77|13096.77|13096.77|13096.77|13096.77|13096.77|13096.77|13096.77|0
1651137180000|2022-04-28 09:13:00|13094.8|13094.8|13094.8|13094.8|13094.8|13094.8|13094.8|13094.8|0
1651137190000|2022-04-28 09:13:10|13095.87|13095.87|13103.77|13103.77|13103.77|13103.77|13095.87|13095.87|0
1651137230000|2022-04-28 09:13:50|13101.79|13101.79|13101.79|13101.79|13101.79|13101.79|13101.79|13101.79|0
1651137240000|2022-04-28 09:14:00|13103.16|13103.16|13103.16|13103.16|13103.16|13103.16|13103.16|13103.16|0
1651137250000|2022-04-28 09:14:10|13104.53|13104.53|13104.53|13104.53|13104.53|13104.53|13104.53|13104.53|0
1651137290000|2022-04-28 09:14:50|13114.4|13114.4|13114.4|13114.4|13114.4|13114.4|13114.4|13114.4|0
1651137310000|2022-04-28 09:15:10|13108.48|13108.48|13106.5|13106.5|13108.48|13108.48|13106.5|13106.5|0
1651137320000|2022-04-28 09:15:20|13102.55|13102.55|13102.55|13102.55|13102.55|13102.55|13102.55|13102.55|0
1651137350000|2022-04-28 09:15:50|13106.5|13106.5|13107.57|13107.57|13107.57|13107.57|13106.5|13106.5|0
1651137360000|2022-04-28 09:16:00|13109.55|13109.55|13109.55|13109.55|13109.55|13109.55|13109.55|13109.55|0
1651137370000|2022-04-28 09:16:10|13112.28|13112.28|13112.28|13112.28|13112.28|13112.28|13112.28|13112.28|0
1651137390000|2022-04-28 09:16:30|13110.31|13110.31|13110.31|13110.31|13110.31|13110.31|13110.31|13110.31|0
1651137400000|2022-04-28 09:16:40|13110.99|13110.99|13110.99|13110.99|13110.99|13110.99|13110.99|13110.99|0
1651137410000|2022-04-28 09:16:50|13109.02|13109.02|13107.73|13107.73|13109.02|13109.02|13107.73|13107.73|0
1651137450000|2022-04-28 09:17:30|13109.71|13109.71|13107.66|13107.66|13109.71|13109.71|13107.66|13107.66|0
1651137480000|2022-04-28 09:18:00|13105.68|13105.68|13103.71|13103.71|13105.68|13105.68|13103.71|13103.71|0
1651137500000|2022-04-28 09:18:20|13103.02|13103.02|13103.02|13103.02|13103.02|13103.02|13103.02|13103.02|0
1651137540000|2022-04-28 09:19:00|13105|13105|13105|13105|13105|13105|13105|13105|0
1651137550000|2022-04-28 09:19:10|13103.02|13103.02|13101.05|13101.05|13103.02|13103.02|13101.05|13101.05|0
1651137590000|2022-04-28 09:19:50|13101.73|13101.73|13101.73|13101.73|13101.73|13101.73|13101.73|13101.73|0
1651137610000|2022-04-28 09:20:10|13092.47|13092.47|13092.47|13092.47|13092.47|13092.47|13092.47|13092.47|0
1651137640000|2022-04-28 09:20:40|13098.39|13098.39|13098.39|13098.39|13098.39|13098.39|13098.39|13098.39|0
1651137700000|2022-04-28 09:21:40|13096.42|13096.42|13096.42|13096.42|13096.42|13096.42|13096.42|13096.42|0
1651137720000|2022-04-28 09:22:00|13095.21|13095.21|13095.21|13095.21|13095.21|13095.21|13095.21|13095.21|0
1651137730000|2022-04-28 09:22:10|13095.81|13095.81|13095.21|13095.21|13095.81|13095.81|13095.21|13095.21|0
1651137740000|2022-04-28 09:22:20|13093.16|13093.16|13093.16|13093.16|13093.16|13093.16|13093.16|13093.16|0
1651137760000|2022-04-28 09:22:40|13095.13|13095.13|13095.13|13095.13|13095.13|13095.13|13095.13|13095.13|0
1651137790000|2022-04-28 09:23:10|13093.16|13093.16|13093.16|13093.16|13093.16|13093.16|13093.16|13093.16|0
1651137820000|2022-04-28 09:23:40|13094.37|13094.37|13096.17|13096.17|13096.17|13096.17|13094.37|13094.37|0
1651137830000|2022-04-28 09:23:50|13095.57|13095.57|13095.57|13095.57|13095.57|13095.57|13095.57|13095.57|0
1651137840000|2022-04-28 09:24:00|13101.49|13101.49|13101.49|13101.49|13101.49|13101.49|13101.49|13101.49|0
1651137870000|2022-04-28 09:24:30|13100.13|13100.13|13100.13|13100.13|13100.13|13100.13|13100.13|13100.13|0
1651137890000|2022-04-28 09:24:50|13102.1|13102.1|13102.1|13102.1|13102.1|13102.1|13102.1|13102.1|0
1651137920000|2022-04-28 09:25:20|13100.13|13100.13|13100.13|13100.13|13100.13|13100.13|13100.13|13100.13|0
1651137940000|2022-04-28 09:25:40|13096.18|13096.18|13096.18|13096.18|13096.18|13096.18|13096.18|13096.18|0
1651137950000|2022-04-28 09:25:50|13098.15|13098.15|13098.15|13098.15|13098.15|13098.15|13098.15|13098.15|0
1651137960000|2022-04-28 09:26:00|13096.18|13096.18|13096.18|13096.18|13096.18|13096.18|13096.18|13096.18|0
1651138000000|2022-04-28 09:26:40|13098.15|13098.15|13098.15|13098.15|13098.15|13098.15|13098.15|13098.15|0
1651138010000|2022-04-28 09:26:50|13098.84|13098.84|13102.25|13102.25|13102.25|13102.25|13098.84|13098.84|0
1651138020000|2022-04-28 09:27:00|13104.3|13104.3|13106.96|13106.96|13106.96|13106.96|13104.3|13104.3|0
1651138030000|2022-04-28 09:27:10|13108.94|13108.94|13108.94|13108.94|13108.94|13108.94|13108.94|13108.94|0
1651138050000|2022-04-28 09:27:30|13112.89|13112.89|13112.89|13112.89|13112.89|13112.89|13112.89|13112.89|0
1651138060000|2022-04-28 09:27:40|13110.91|13110.91|13109.71|13109.71|13110.91|13110.91|13109.71|13109.71|0
1651138070000|2022-04-28 09:27:50|13108.34|13108.34|13103.71|13103.71|13108.34|13108.34|13103.71|13103.71|0
1651138130000|2022-04-28 09:28:50|13095.81|13095.81|13095.81|13095.81|13095.81|13095.81|13095.81|13095.81|0
1651138140000|2022-04-28 09:29:00|13094.2|13094.2|13094.2|13094.2|13094.2|13094.2|13094.2|13094.2|0
1651138160000|2022-04-28 09:29:20|13096.17|13096.17|13096.17|13096.17|13096.17|13096.17|13096.17|13096.17|0
1651138170000|2022-04-28 09:29:30|13095.35|13095.35|13095.35|13095.35|13095.35|13095.35|13095.35|13095.35|0
1651138180000|2022-04-28 09:29:40|13094.82|13094.82|13094.82|13094.82|13094.82|13094.82|13094.82|13094.82|0
1651138200000|2022-04-28 09:30:00|13096.79|13096.79|13096.79|13096.79|13096.79|13096.79|13096.79|13096.79|0
1651138210000|2022-04-28 09:30:10|13096.11|13096.11|13098.08|13098.08|13098.08|13098.08|13096.11|13096.11|0
1651138220000|2022-04-28 09:30:20|13096.11|13096.11|13094.06|13094.06|13096.11|13096.11|13094.06|13094.06|0
1651138230000|2022-04-28 09:30:30|13093.37|13093.37|13094.06|13094.06|13094.06|13094.06|13093.37|13093.37|0
1651138240000|2022-04-28 09:30:40|13093.52|13093.52|13091.38|13091.38|13093.52|13093.52|13091.38|13091.38|0
1651138250000|2022-04-28 09:30:50|13090.84|13090.84|13090.84|13090.84|13090.84|13090.84|13090.84|13090.84|0
1651138260000|2022-04-28 09:31:00|13090.3|13090.3|13091.91|13091.91|13091.91|13091.91|13090.3|13090.3|0
1651138280000|2022-04-28 09:31:20|13093.89|13093.89|13093.89|13093.89|13093.89|13093.89|13093.89|13093.89|0
1651138310000|2022-04-28 09:31:50|13095.5|13095.5|13095.5|13095.5|13095.5|13095.5|13095.5|13095.5|0
1651138320000|2022-04-28 09:32:00|13096.18|13096.18|13094.2|13094.2|13096.18|13096.18|13094.2|13094.2|0
1651138340000|2022-04-28 09:32:20|13096.18|13096.18|13096.18|13096.18|13096.18|13096.18|13096.18|13096.18|0
1651138350000|2022-04-28 09:32:30|13094.2|13094.2|13094.2|13094.2|13094.2|13094.2|13094.2|13094.2|0
1651138390000|2022-04-28 09:33:10|13094.89|13094.89|13098.84|13098.84|13098.84|13098.84|13094.89|13094.89|0
1651138410000|2022-04-28 09:33:30|13100.64|13100.64|13100.64|13100.64|13100.64|13100.64|13100.64|13100.64|0
1651138430000|2022-04-28 09:33:50|13099.96|13099.96|13099.96|13099.96|13099.96|13099.96|13099.96|13099.96|0
1651138440000|2022-04-28 09:34:00|13097.99|13097.99|13099.6|13099.6|13099.6|13099.6|13097.99|13097.99|0
1651138450000|2022-04-28 09:34:10|13107.49|13107.49|13111.44|13111.44|13111.44|13111.44|13107.49|13107.49|0
1651138460000|2022-04-28 09:34:20|13109.47|13109.47|13109.47|13109.47|13109.47|13109.47|13109.47|13109.47|0
1651138470000|2022-04-28 09:34:30|13110.54|13110.54|13110.54|13110.54|13110.54|13110.54|13110.54|13110.54|0
1651138490000|2022-04-28 09:34:50|13112.59|13112.59|13112.59|13112.59|13112.59|13112.59|13112.59|13112.59|0
1651138500000|2022-04-28 09:35:00|13112.17|13112.17|13112.17|13112.17|13112.17|13112.17|13112.17|13112.17|0
1651138510000|2022-04-28 09:35:10|13104.27|13104.27|13106.25|13106.25|13106.25|13106.25|13104.27|13104.27|0
1651138540000|2022-04-28 09:35:40|13102.3|13102.3|13100.25|13100.25|13102.3|13102.3|13100.25|13100.25|0
1651138560000|2022-04-28 09:36:00|13097.51|13097.51|13101.46|13101.46|13101.46|13101.46|13097.51|13097.51|0
1651138570000|2022-04-28 09:36:10|13102.15|13102.15|13103.51|13103.51|13103.51|13103.51|13102.15|13102.15|0
1651138610000|2022-04-28 09:36:50|13099.56|13099.56|13099.56|13099.56|13099.56|13099.56|13099.56|13099.56|0
1651138640000|2022-04-28 09:37:20|13095.61|13095.61|13095.61|13095.61|13095.61|13095.61|13095.61|13095.61|0
1651138670000|2022-04-28 09:37:50|13096.3|13096.3|13096.3|13096.3|13096.3|13096.3|13096.3|13096.3|0
1651138690000|2022-04-28 09:38:10|13095.61|13095.61|13094.93|13094.93|13095.61|13095.61|13094.93|13094.93|0
1651138770000|2022-04-28 09:39:30|13096.98|13096.98|13098.59|13098.59|13098.59|13098.59|13096.98|13096.98|0
1651138800000|2022-04-28 09:40:00|13104.51|13104.51|13104.51|13104.51|13104.51|13104.51|13104.51|13104.51|0
1651138820000|2022-04-28 09:40:20|13100.57|13100.57|13100.57|13100.57|13100.57|13100.57|13100.57|13100.57|0
1651138850000|2022-04-28 09:40:50|13102.54|13102.54|13106.49|13106.49|13106.49|13106.49|13102.54|13102.54|0
1651138920000|2022-04-28 09:42:00|13107.69|13107.69|13107.01|13107.01|13107.69|13107.69|13107.01|13107.01|0
1651138950000|2022-04-28 09:42:30|13103.06|13103.06|13103.06|13103.06|13103.06|13103.06|13103.06|13103.06|0
1651138970000|2022-04-28 09:42:50|13104.13|13104.13|13104.13|13104.13|13104.13|13104.13|13104.13|13104.13|0
1651138990000|2022-04-28 09:43:10|13106.11|13106.11|13106.11|13106.11|13106.11|13106.11|13106.11|13106.11|0
1651139000000|2022-04-28 09:43:20|13110.06|13110.06|13110.06|13110.06|13110.06|13110.06|13110.06|13110.06|0
1651139070000|2022-04-28 09:44:30|13111.13|13111.13|13109.52|13109.52|13111.13|13111.13|13109.52|13109.52|0
1651139090000|2022-04-28 09:44:50|13108.57|13108.57|13109.01|13109.01|13109.01|13109.01|13104.98|13104.98|0
1651139100000|2022-04-28 09:45:00|13108.59|13108.59|13106.98|13106.98|13108.59|13108.59|13106.98|13106.98|0
1651139120000|2022-04-28 09:45:20|13109.71|13109.71|13109.71|13109.71|13109.71|13109.71|13109.71|13109.71|0
1651139130000|2022-04-28 09:45:30|13111.69|13111.69|13111.69|13111.69|13111.69|13111.69|13111.69|13111.69|0
1651139170000|2022-04-28 09:46:10|13107.74|13107.74|13107.74|13107.74|13107.74|13107.74|13107.74|13107.74|0
1651139220000|2022-04-28 09:47:00|13105.69|13105.69|13105.69|13105.69|13105.69|13105.69|13105.69|13105.69|0
1651139240000|2022-04-28 09:47:20|13105.01|13105.01|13105.01|13105.01|13105.01|13105.01|13105.01|13105.01|0
1651139260000|2022-04-28 09:47:40|13110.93|13110.93|13110.93|13110.93|13110.93|13110.93|13110.93|13110.93|0
1651139300000|2022-04-28 09:48:20|13112.3|13112.3|13112.3|13112.3|13112.3|13112.3|13112.3|13112.3|0
1651139330000|2022-04-28 09:48:50|13110.32|13110.32|13110.32|13110.32|13110.32|13110.32|13110.32|13110.32|0
1651139340000|2022-04-28 09:49:00|13112.3|13112.3|13112.3|13112.3|13112.3|13112.3|13112.3|13112.3|0
1651139380000|2022-04-28 09:49:40|13114.27|13114.27|13114.27|13114.27|13114.27|13114.27|13114.27|13114.27|0
1651139400000|2022-04-28 09:50:00|13112.3|13112.3|13112.3|13112.3|13112.3|13112.3|13112.3|13112.3|0
1651139450000|2022-04-28 09:50:50|13108.35|13108.35|13108.35|13108.35|13108.35|13108.35|13108.35|13108.35|0
1651139460000|2022-04-28 09:51:00|13109.03|13109.03|13109.03|13109.03|13109.03|13109.03|13109.03|13109.03|0
1651139480000|2022-04-28 09:51:20|13111.01|13111.01|13111.01|13111.01|13111.01|13111.01|13111.01|13111.01|0
1651139490000|2022-04-28 09:51:30|13112.69|13112.69|13112.69|13112.69|13112.69|13112.69|13112.69|13112.69|0
1651139530000|2022-04-28 09:52:10|13112|13112|13112|13112|13112|13112|13112|13112|0
1651139550000|2022-04-28 09:52:30|13112.61|13112.61|13112.61|13112.61|13112.61|13112.61|13112.61|13112.61|0
1651139570000|2022-04-28 09:52:50|13108.66|13108.66|13111.07|13111.07|13111.07|13111.07|13108.66|13108.66|0
1651139630000|2022-04-28 09:53:50|13109.86|13109.86|13109.86|13109.86|13109.86|13109.86|13109.86|13109.86|0
1651139640000|2022-04-28 09:54:00|13103.94|13103.94|13103.94|13103.94|13103.94|13103.94|13103.94|13103.94|0
1651139650000|2022-04-28 09:54:10|13107.89|13107.89|13107.89|13107.89|13107.89|13107.89|13107.89|13107.89|0
1651139660000|2022-04-28 09:54:20|13109.86|13109.86|13109.86|13109.86|13109.86|13109.86|13109.86|13109.86|0
1651139700000|2022-04-28 09:55:00|13105.91|13105.91|13105.91|13105.91|13105.91|13105.91|13105.91|13105.91|0
1651139730000|2022-04-28 09:55:30|13105.31|13105.31|13105.31|13105.31|13105.31|13105.31|13105.31|13105.31|0
1651139750000|2022-04-28 09:55:50|13109.26|13109.26|13105.31|13105.31|13109.26|13109.26|13105.31|13105.31|0
1651139790000|2022-04-28 09:56:30|13111.23|13111.23|13111.23|13111.23|13111.23|13111.23|13111.23|13111.23|0
1651139820000|2022-04-28 09:57:00|13109.26|13109.26|13109.26|13109.26|13109.26|13109.26|13109.26|13109.26|0
1651139840000|2022-04-28 09:57:20|13107.89|13107.89|13105.84|13105.84|13107.89|13107.89|13105.84|13105.84|0
1651139850000|2022-04-28 09:57:30|13106.53|13106.53|13106.53|13106.53|13106.53|13106.53|13106.53|13106.53|0
1651139860000|2022-04-28 09:57:40|13105.84|13105.84|13105.84|13105.84|13105.84|13105.84|13105.84|13105.84|0
1651139870000|2022-04-28 09:57:50|13103.11|13103.11|13103.11|13103.11|13103.11|13103.11|13103.11|13103.11|0
1651139920000|2022-04-28 09:58:40|13102.5|13102.5|13100.7|13100.7|13102.5|13102.5|13100.7|13100.7|0
1651139940000|2022-04-28 09:59:00|13102.06|13102.06|13103.43|13103.43|13103.43|13103.43|13102.06|13102.06|0
1651139960000|2022-04-28 09:59:20|13105.41|13105.41|13105.41|13105.41|13105.41|13105.41|13105.41|13105.41|0
1651139970000|2022-04-28 09:59:30|13107.38|13107.38|13109.35|13109.35|13109.35|13109.35|13107.38|13107.38|0
1651139980000|2022-04-28 09:59:40|13111.76|13111.76|13106.44|13106.44|13112.37|13112.37|13106.44|13106.44|0
1651140010000|2022-04-28 10:00:10|13110.39|13110.39|13109.13|13109.13|13110.39|13110.39|13109.13|13109.13|0
1651140020000|2022-04-28 10:00:20|13110.74|13110.74|13110.74|13110.74|13110.74|13110.74|13110.74|13110.74|0
1651140040000|2022-04-28 10:00:40|13114.69|13114.69|13110.74|13110.74|13114.69|13114.69|13110.74|13110.74|0
1651140060000|2022-04-28 10:01:00|13108.77|13108.77|13108.77|13108.77|13108.77|13108.77|13108.77|13108.77|0
1651140080000|2022-04-28 10:01:20|13108.08|13108.08|13110.13|13110.13|13110.13|13110.13|13108.08|13108.08|0
1651140130000|2022-04-28 10:02:10|13110.82|13110.82|13106.87|13106.87|13110.82|13110.82|13106.87|13106.87|0
1651140140000|2022-04-28 10:02:20|13110.82|13110.82|13110.82|13110.82|13110.82|13110.82|13110.82|13110.82|0
1651140150000|2022-04-28 10:02:30|13110.13|13110.13|13110.13|13110.13|13110.13|13110.13|13110.13|13110.13|0
1651140170000|2022-04-28 10:02:50|13108.16|13108.16|13108.16|13108.16|13108.16|13108.16|13108.16|13108.16|0
1651140220000|2022-04-28 10:03:40|13108.57|13108.57|13108.57|13108.57|13108.57|13108.57|13108.57|13108.57|0
1651140260000|2022-04-28 10:04:20|13112.52|13112.52|13111.83|13111.83|13112.52|13112.52|13111.83|13111.83|0
1651140320000|2022-04-28 10:05:20|13119.73|13119.73|13123.68|13123.68|13123.68|13123.68|13119.73|13119.73|0
1651140340000|2022-04-28 10:05:40|13121.63|13121.63|13121.63|13121.63|13121.63|13121.63|13121.63|13121.63|0
1651140350000|2022-04-28 10:05:50|13125.58|13125.58|13125.58|13125.58|13125.58|13125.58|13125.58|13125.58|0
1651140360000|2022-04-28 10:06:00|13130.89|13130.89|13130.89|13130.89|13130.89|13130.89|13130.89|13130.89|0
1651140370000|2022-04-28 10:06:10|13134.84|13134.84|13130.89|13130.89|13134.84|13134.84|13130.89|13130.89|0
1651140380000|2022-04-28 10:06:20|13129.52|13129.52|13131.66|13131.66|13131.66|13131.66|13129.52|13129.52|0
1651140400000|2022-04-28 10:06:40|13129.69|13129.69|13129.69|13129.69|13129.69|13129.69|13129.69|13129.69|0
1651140420000|2022-04-28 10:07:00|13135.61|13135.61|13135.61|13135.61|13135.61|13135.61|13135.61|13135.61|0
1651140450000|2022-04-28 10:07:30|13139.03|13139.03|13139.03|13139.03|13139.03|13139.03|13139.03|13139.03|0
1651140480000|2022-04-28 10:08:00|13141.01|13141.01|13139.03|13139.03|13141.01|13141.01|13139.03|13139.03|0
1651140490000|2022-04-28 10:08:10|13141.01|13141.01|13141.01|13141.01|13141.01|13141.01|13141.01|13141.01|0
1651140500000|2022-04-28 10:08:20|13140.4|13140.4|13140.4|13140.4|13140.4|13140.4|13140.4|13140.4|0
1651140550000|2022-04-28 10:09:10|13141.09|13141.09|13141.09|13141.09|13141.09|13141.09|13141.09|13141.09|0
1651140620000|2022-04-28 10:10:20|13140.48|13140.48|13140.48|13140.48|13140.48|13140.48|13140.48|13140.48|0
1651140670000|2022-04-28 10:11:10|13146.41|13146.41|13146.41|13146.41|13146.41|13146.41|13146.41|13146.41|0
1651140690000|2022-04-28 10:11:30|13150.36|13150.36|13143.67|13143.67|13150.36|13150.36|13143.67|13143.67|0
1651140700000|2022-04-28 10:11:40|13142.31|13142.31|13147.62|13147.62|13147.62|13147.62|13142.31|13142.31|0
1651140710000|2022-04-28 10:11:50|13149.23|13149.23|13149.23|13149.23|13149.23|13149.23|13149.23|13149.23|0
1651140780000|2022-04-28 10:13:00|13149.77|13149.77|13150.3|13150.3|13150.3|13150.3|13149.77|13149.77|0
1651140790000|2022-04-28 10:13:10|13150.84|13150.84|13150.84|13150.84|13150.84|13150.84|13150.84|13150.84|0
1651140800000|2022-04-28 10:13:20|13151.52|13151.52|13155.47|13155.47|13155.47|13155.47|13151.52|13151.52|0
1651140810000|2022-04-28 10:13:30|13156.16|13156.16|13154.55|13154.55|13156.16|13156.16|13154.55|13154.55|0
1651140850000|2022-04-28 10:14:10|13152.57|13152.57|13152.57|13152.57|13152.57|13152.57|13152.57|13152.57|0
1651140860000|2022-04-28 10:14:20|13151.21|13151.21|13151.21|13151.21|13151.21|13151.21|13151.21|13151.21|0
1651140890000|2022-04-28 10:14:50|13151.89|13151.89|13151.89|13151.89|13151.89|13151.89|13151.89|13151.89|0
1651140900000|2022-04-28 10:15:00|13151.21|13151.21|13151.21|13151.21|13151.21|13151.21|13151.21|13151.21|0
1651140910000|2022-04-28 10:15:10|13149.84|13149.84|13157.74|13157.74|13157.74|13157.74|13149.84|13149.84|0
1651140950000|2022-04-28 10:15:50|13157.05|13157.05|13157.05|13157.05|13157.05|13157.05|13157.05|13157.05|0
1651140960000|2022-04-28 10:16:00|13155.69|13155.69|13155.69|13155.69|13155.69|13155.69|13155.69|13155.69|0
1651141020000|2022-04-28 10:17:00|13156.37|13156.37|13156.37|13156.37|13156.37|13156.37|13156.37|13156.37|0
1651141070000|2022-04-28 10:17:50|13153.63|13153.63|13153.63|13153.63|13153.63|13153.63|13153.63|13153.63|0
1651141080000|2022-04-28 10:18:00|13152.43|13152.43|13152.43|13152.43|13152.43|13152.43|13152.43|13152.43|0
1651141100000|2022-04-28 10:18:20|13151.22|13151.22|13147.88|13147.88|13151.22|13151.22|13147.88|13147.88|0
1651141110000|2022-04-28 10:18:30|13149.09|13149.09|13149.09|13149.09|13149.09|13149.09|13149.09|13149.09|0
1651141140000|2022-04-28 10:19:00|13148.4|13148.4|13146.8|13146.8|13148.4|13148.4|13146.8|13146.8|0
1651141160000|2022-04-28 10:19:20|13145.19|13145.19|13145.19|13145.19|13145.19|13145.19|13145.19|13145.19|0
1651141170000|2022-04-28 10:19:30|13133.34|13133.34|13133.34|13133.34|13133.34|13133.34|13131.37|13131.37|0
1651141180000|2022-04-28 10:19:40|13125.44|13125.44|13125.45|13125.45|13126.05|13126.05|13125.44|13125.44|0
1651141190000|2022-04-28 10:19:50|13124.61|13124.61|13120.87|13120.87|13124.61|13124.61|13120.87|13120.87|0
1651141200000|2022-04-28 10:20:00|13120.19|13120.19|13120.19|13120.19|13120.19|13120.19|13120.19|13120.19|0
1651141240000|2022-04-28 10:20:40|13120.6|13120.6|13120.6|13120.6|13120.6|13120.6|13120.6|13120.6|0
1651141290000|2022-04-28 10:21:30|13124.02|13124.02|13122.65|13122.65|13124.02|13124.02|13122.65|13122.65|0
1651141310000|2022-04-28 10:21:50|13118.7|13118.7|13118.7|13118.7|13118.7|13118.7|13118.7|13118.7|0
1651141440000|2022-04-28 10:24:00|13120.85|13120.85|13122.46|13122.46|13122.46|13122.46|13120.85|13120.85|0
1651141470000|2022-04-28 10:24:30|13117.67|13117.67|13121.09|13121.09|13121.09|13121.09|13117.67|13117.67|0
1651141490000|2022-04-28 10:24:50|13122.77|13122.77|13121.4|13121.4|13122.77|13122.77|13121.4|13121.4|0
1651141500000|2022-04-28 10:25:00|13120.72|13120.72|13117.98|13117.98|13120.72|13120.72|13117.98|13117.98|0
1651141520000|2022-04-28 10:25:20|13119.35|13119.35|13118.67|13118.67|13119.35|13119.35|13118.67|13118.67|0
1651141530000|2022-04-28 10:25:30|13112.75|13112.75|13110.77|13110.77|13112.75|13112.75|13110.77|13110.77|0
1651141560000|2022-04-28 10:26:00|13109.57|13109.57|13113.51|13113.51|13113.51|13113.51|13109.57|13109.57|0
1651141570000|2022-04-28 10:26:10|13111.54|13111.54|13111.54|13111.54|13111.54|13111.54|13111.54|13111.54|0
1651141630000|2022-04-28 10:27:10|13111|13111|13111|13111|13111|13111|13111|13111|0
1651141640000|2022-04-28 10:27:20|13111.69|13111.69|13111|13111|13111.69|13111.69|13111|13111|0
1651141650000|2022-04-28 10:27:30|13112.37|13112.37|13112.37|13112.37|13112.37|13112.37|13112.37|13112.37|0
1651141690000|2022-04-28 10:28:10|13113.74|13113.74|13113.74|13113.74|13113.74|13113.74|13113.74|13113.74|0
1651141740000|2022-04-28 10:29:00|13114.58|13114.58|13114.58|13114.58|13114.58|13114.58|13114.58|13114.58|0
1651141770000|2022-04-28 10:29:30|13122.48|13122.48|13122.48|13122.48|13122.48|13122.48|13122.48|13122.48|0
1651141780000|2022-04-28 10:29:40|13124.45|13124.45|13124.45|13124.45|13124.45|13124.45|13124.45|13124.45|0
1651141800000|2022-04-28 10:30:00|13122.84|13122.84|13122.84|13122.84|13122.84|13122.84|13122.84|13122.84|0
1651141830000|2022-04-28 10:30:30|13126.79|13126.79|13124.82|13124.82|13126.79|13126.79|13124.82|13124.82|0
1651141860000|2022-04-28 10:31:00|13122.84|13122.84|13122.84|13122.84|13122.84|13122.84|13122.84|13122.84|0
1651141870000|2022-04-28 10:31:10|13120.87|13120.87|13120.87|13120.87|13120.87|13120.87|13120.87|13120.87|0
1651141890000|2022-04-28 10:31:30|13124.82|13124.82|13124.82|13124.82|13124.82|13124.82|13124.82|13124.82|0
1651141980000|2022-04-28 10:33:00|13123.74|13123.74|13123.74|13123.74|13123.74|13123.74|13123.74|13123.74|0
1651142010000|2022-04-28 10:33:30|13119.8|13119.8|13119.8|13119.8|13119.8|13119.8|13119.8|13119.8|0
1651142040000|2022-04-28 10:34:00|13119.11|13119.11|13123.06|13123.06|13123.06|13123.06|13119.11|13119.11|0
1651142060000|2022-04-28 10:34:20|13125.04|13125.04|13125.04|13125.04|13125.04|13125.04|13125.04|13125.04|0
1651142120000|2022-04-28 10:35:20|13125.72|13125.72|13127.77|13127.77|13127.77|13127.77|13125.04|13125.04|0
1651142140000|2022-04-28 10:35:40|13129.74|13129.74|13129.74|13129.74|13129.74|13129.74|13129.74|13129.74|0
1651142150000|2022-04-28 10:35:50|13131.72|13131.72|13133.69|13133.69|13133.69|13133.69|13131.72|13131.72|0
1651142160000|2022-04-28 10:36:00|13132.33|13132.33|13132.33|13132.33|13132.33|13132.33|13132.33|13132.33|0
1651142170000|2022-04-28 10:36:10|13131.51|13131.51|13131.51|13131.51|13131.51|13131.51|13131.51|13131.51|0
1651142180000|2022-04-28 10:36:20|13132.04|13132.04|13134.02|13134.02|13134.02|13134.02|13132.04|13132.04|0
1651142190000|2022-04-28 10:36:30|13135.38|13135.38|13135.38|13135.38|13135.38|13135.38|13135.38|13135.38|0
1651142290000|2022-04-28 10:38:10|13139.33|13139.33|13135.38|13135.38|13139.33|13139.33|13135.38|13135.38|0
1651142310000|2022-04-28 10:38:30|13134.7|13134.7|13134.7|13134.7|13134.7|13134.7|13134.7|13134.7|0
1651142340000|2022-04-28 10:39:00|13135.38|13135.38|13137.43|13137.43|13137.43|13137.43|13135.38|13135.38|0
1651142350000|2022-04-28 10:39:10|13136.75|13136.75|13136.75|13136.75|13136.75|13136.75|13136.75|13136.75|0
1651142370000|2022-04-28 10:39:30|13136.34|13136.34|13136.34|13136.34|13136.34|13136.34|13136.34|13136.34|0
1651142390000|2022-04-28 10:39:50|13135.66|13135.66|13135.66|13135.66|13135.66|13135.66|13135.66|13135.66|0
1651142430000|2022-04-28 10:40:30|13137.63|13137.63|13137.63|13137.63|13137.63|13137.63|13137.63|13137.63|0
1651142440000|2022-04-28 10:40:40|13136.95|13136.95|13138.92|13138.92|13138.92|13138.92|13136.95|13136.95|0
1651142450000|2022-04-28 10:40:50|13137.55|13137.55|13137.55|13137.55|13137.55|13137.55|13137.55|13137.55|0
1651142490000|2022-04-28 10:41:30|13139.53|13139.53|13141.5|13141.5|13141.5|13141.5|13139.53|13139.53|0
1651142500000|2022-04-28 10:41:40|13142.87|13142.87|13142.87|13142.87|13142.87|13142.87|13142.87|13142.87|0
1651142510000|2022-04-28 10:41:50|13148.23|13148.23|13149.13|13149.13|13149.13|13149.13|13147.16|13147.16|0
1651142520000|2022-04-28 10:42:00|13149.74|13149.74|13152.15|13152.15|13152.15|13152.15|13149.74|13149.74|0
1651142530000|2022-04-28 10:42:10|13149.74|13149.74|13149.13|13149.13|13151.54|13151.54|13149.13|13149.13|0
1651142540000|2022-04-28 10:42:20|13150.34|13150.34|13150.34|13150.34|13150.34|13150.34|13150.34|13150.34|0
1651142560000|2022-04-28 10:42:40|13149.5|13149.5|13149.08|13149.08|13149.5|13149.5|13149.08|13149.08|0
1651142650000|2022-04-28 10:44:10|13150.45|13150.45|13150.45|13150.45|13150.45|13150.45|13150.45|13150.45|0
1651142690000|2022-04-28 10:44:50|13148.47|13148.47|13147.79|13147.79|13148.47|13148.47|13147.79|13147.79|0
1651142700000|2022-04-28 10:45:00|13143.84|13143.84|13143.84|13143.84|13143.84|13143.84|13143.84|13143.84|0
1651142710000|2022-04-28 10:45:10|13142.47|13142.47|13142.47|13142.47|13142.47|13142.47|13142.47|13142.47|0
1651142730000|2022-04-28 10:45:30|13140.5|13140.5|13140.5|13140.5|13140.5|13140.5|13140.5|13140.5|0
1651142760000|2022-04-28 10:46:00|13139.29|13139.29|13139.29|13139.29|13139.29|13139.29|13139.29|13139.29|0
1651142790000|2022-04-28 10:46:30|13139.83|13139.83|13139.83|13139.83|13139.83|13139.83|13139.83|13139.83|0
1651142800000|2022-04-28 10:46:40|13131.93|13131.93|13131.93|13131.93|13131.93|13131.93|13131.93|13131.93|0
1651142810000|2022-04-28 10:46:50|13130.86|13130.86|13130.86|13130.86|13130.86|13130.86|13130.86|13130.86|0
1651142830000|2022-04-28 10:47:10|13128.88|13128.88|13128.88|13128.88|13128.88|13128.88|13128.88|13128.88|0
1651142870000|2022-04-28 10:47:50|13130.25|13130.25|13130.25|13130.25|13130.25|13130.25|13130.25|13130.25|0
1651142880000|2022-04-28 10:48:00|13127.52|13127.52|13127.52|13127.52|13127.52|13127.52|13127.52|13127.52|0
1651142920000|2022-04-28 10:48:40|13129.32|13129.32|13129.32|13129.32|13129.32|13129.32|13129.32|13129.32|0
1651142940000|2022-04-28 10:49:00|13130.01|13130.01|13130.01|13130.01|13130.01|13130.01|13130.01|13130.01|0
1651142970000|2022-04-28 10:49:30|13129.32|13129.32|13129.32|13129.32|13129.32|13129.32|13129.32|13129.32|0
1651143010000|2022-04-28 10:50:10|13130.53|13130.53|13130.53|13130.53|13130.53|13130.53|13130.53|13130.53|0
1651143020000|2022-04-28 10:50:20|13131.06|13131.06|13131.06|13131.06|13131.06|13131.06|13131.06|13131.06|0
1651143030000|2022-04-28 10:50:30|13129.99|13129.99|13129.99|13129.99|13129.99|13129.99|13129.99|13129.99|0
1651143040000|2022-04-28 10:50:40|13130.68|13130.68|13130.68|13130.68|13130.68|13130.68|13130.68|13130.68|0
1651143060000|2022-04-28 10:51:00|13132.82|13132.82|13133.5|13133.5|13133.5|13133.5|13132.82|13132.82|0
1651143080000|2022-04-28 10:51:20|13131.36|13131.36|13131.36|13131.36|13131.36|13131.36|13131.36|13131.36|0
1651143110000|2022-04-28 10:51:50|13129.39|13129.39|13129.39|13129.39|13129.39|13129.39|13129.39|13129.39|0
1651143120000|2022-04-28 10:52:00|13127.41|13127.41|13127.41|13127.41|13127.41|13127.41|13127.41|13127.41|0
1651143140000|2022-04-28 10:52:20|13129.39|13129.39|13129.39|13129.39|13129.39|13129.39|13129.39|13129.39|0
1651143150000|2022-04-28 10:52:30|13131.36|13131.36|13131.36|13131.36|13131.36|13131.36|13131.36|13131.36|0
1651143160000|2022-04-28 10:52:40|13132.04|13132.04|13132.04|13132.04|13132.04|13132.04|13132.04|13132.04|0
1651143180000|2022-04-28 10:53:00|13134.02|13134.02|13134.02|13134.02|13135.38|13135.38|13134.02|13134.02|0
1651143200000|2022-04-28 10:53:20|13132.65|13132.65|13132.65|13132.65|13132.65|13132.65|13132.65|13132.65|0
1651143240000|2022-04-28 10:54:00|13134.62|13134.62|13134.62|13134.62|13134.62|13134.62|13134.62|13134.62|0
1651143270000|2022-04-28 10:54:30|13136.77|13136.77|13136.77|13136.77|13136.77|13136.77|13136.77|13136.77|0
1651143280000|2022-04-28 10:54:40|13137.45|13137.45|13138.82|13138.82|13138.82|13138.82|13137.45|13137.45|0
1651143320000|2022-04-28 10:55:20|13138.14|13138.14|13137.45|13137.45|13138.14|13138.14|13137.45|13137.45|0
1651143330000|2022-04-28 10:55:30|13137.99|13137.99|13137.99|13137.99|13137.99|13137.99|13137.99|13137.99|0
1651143350000|2022-04-28 10:55:50|13140.72|13140.72|13142.09|13142.09|13142.09|13142.09|13140.72|13140.72|0
1651143360000|2022-04-28 10:56:00|13141.41|13141.41|13141.41|13141.41|13141.41|13141.41|13141.41|13141.41|0
1651143370000|2022-04-28 10:56:10|13140.04|13140.04|13136.62|13136.62|13140.04|13140.04|13135.26|13135.26|0
1651143380000|2022-04-28 10:56:20|13137.99|13137.99|13137.99|13137.99|13137.99|13137.99|13137.99|13137.99|0
1651143390000|2022-04-28 10:56:30|13138.67|13138.67|13142.62|13142.62|13142.62|13142.62|13138.67|13138.67|0
1651143410000|2022-04-28 10:56:50|13141.55|13141.55|13141.55|13141.55|13141.55|13141.55|13141.55|13141.55|0
1651143440000|2022-04-28 10:57:20|13140.87|13140.87|13140.87|13140.87|13140.87|13140.87|13140.87|13140.87|0
1651143510000|2022-04-28 10:58:30|13140.33|13140.33|13140.33|13140.33|13140.33|13140.33|13140.33|13140.33|0
1651143520000|2022-04-28 10:58:40|13142.38|13142.38|13142.38|13142.38|13142.38|13142.38|13141.7|13141.7|0
1651143540000|2022-04-28 10:59:00|13143.59|13143.59|13143.59|13143.59|13143.59|13143.59|13143.59|13143.59|0
1651143560000|2022-04-28 10:59:20|13144.19|13144.19|13150.11|13150.11|13150.11|13150.11|13144.19|13144.19|0
1651143570000|2022-04-28 10:59:30|13151.18|13151.18|13151.87|13151.87|13151.87|13151.87|13151.18|13151.18|0
1651143600000|2022-04-28 11:00:00|13153.24|13153.24|13153.84|13153.84|13153.84|13153.84|13153.24|13153.24|0
1651143620000|2022-04-28 11:00:20|13155.07|13155.07|13155.89|13155.89|13155.89|13155.89|13155.07|13155.07|0
1651143630000|2022-04-28 11:00:30|13156.96|13156.96|13156.96|13156.96|13156.96|13156.96|13156.96|13156.96|0
1651143680000|2022-04-28 11:01:20|13162.89|13162.89|13162.89|13162.89|13162.89|13162.89|13162.89|13162.89|0
1651143690000|2022-04-28 11:01:30|13163.57|13163.57|13163.57|13163.57|13163.57|13163.57|13163.57|13163.57|0
1651143700000|2022-04-28 11:01:40|13161.6|13161.6|13161.6|13161.6|13161.6|13161.6|13161.6|13161.6|0
1651143710000|2022-04-28 11:01:50|13159.62|13159.62|13159.62|13159.62|13159.62|13159.62|13159.62|13159.62|0
1651143720000|2022-04-28 11:02:00|13157.65|13157.65|13159.62|13159.62|13159.62|13159.62|13157.65|13157.65|0
1651143740000|2022-04-28 11:02:20|13161.6|13161.6|13163.57|13163.57|13163.57|13163.57|13161.6|13161.6|0
1651143760000|2022-04-28 11:02:40|13165.54|13165.54|13165.54|13165.54|13165.54|13165.54|13165.54|13165.54|0
1651143830000|2022-04-28 11:03:50|13167.6|13167.6|13167.6|13167.6|13167.6|13167.6|13167.6|13167.6|0
1651143840000|2022-04-28 11:04:00|13166.91|13166.91|13166.91|13166.91|13166.91|13166.91|13166.91|13166.91|0
1651143850000|2022-04-28 11:04:10|13167.6|13167.6|13167.6|13167.6|13167.6|13167.6|13167.6|13167.6|0
1651144020000|2022-04-28 11:07:00|13169.57|13169.57|13169.57|13169.57|13169.57|13169.57|13169.57|13169.57|0
1651144030000|2022-04-28 11:07:10|13171.54|13171.54|13171.54|13171.54|13171.54|13171.54|13171.54|13171.54|0
1651144050000|2022-04-28 11:07:30|13171.96|13171.96|13171.96|13171.96|13171.96|13171.96|13171.96|13171.96|0
1651144060000|2022-04-28 11:07:40|13169.98|13169.98|13169.98|13169.98|13169.98|13169.98|13169.98|13169.98|0
1651144070000|2022-04-28 11:07:50|13171.96|13171.96|13171.96|13171.96|13171.96|13171.96|13171.96|13171.96|0
1651144080000|2022-04-28 11:08:00|13173.93|13173.93|13175.9|13175.9|13175.9|13175.9|13173.93|13173.93|0
1651144120000|2022-04-28 11:08:40|13175.22|13175.22|13177.27|13177.27|13177.27|13177.27|13175.22|13175.22|0
1651144130000|2022-04-28 11:08:50|13177.81|13177.81|13183.73|13183.73|13183.73|13183.73|13177.81|13177.81|0
1651144140000|2022-04-28 11:09:00|13185.78|13185.78|13187.15|13187.15|13187.15|13187.15|13185.78|13185.78|0
1651144150000|2022-04-28 11:09:10|13185.78|13185.78|13179.86|13179.86|13185.78|13185.78|13179.86|13179.86|0
1651144200000|2022-04-28 11:10:00|13181.06|13181.06|13180.46|13180.46|13181.06|13181.06|13180.46|13180.46|0
1651144230000|2022-04-28 11:10:30|13183.88|13183.88|13183.2|13183.2|13183.88|13183.88|13183.2|13183.2|0
1651144240000|2022-04-28 11:10:40|13183.88|13183.88|13183.28|13183.28|13183.88|13183.88|13183.28|13183.28|0
1651144260000|2022-04-28 11:11:00|13179.86|13179.86|13181.23|13181.23|13182.59|13182.59|13177.81|13177.81|0
1651144270000|2022-04-28 11:11:10|13181.91|13181.91|13181.91|13181.91|13181.91|13181.91|13181.91|13181.91|0
1651144280000|2022-04-28 11:11:20|13182.59|13182.59|13182.59|13182.59|13182.59|13182.59|13182.59|13182.59|0
1651144290000|2022-04-28 11:11:30|13180.62|13180.62|13176.67|13176.67|13180.62|13180.62|13176.67|13176.67|0
1651144300000|2022-04-28 11:11:40|13180.62|13180.62|13180.62|13180.62|13180.62|13180.62|13180.62|13180.62|0
1651144340000|2022-04-28 11:12:20|13178.64|13178.64|13178.64|13178.64|13178.64|13178.64|13178.64|13178.64|0
1651144350000|2022-04-28 11:12:30|13180.62|13180.62|13180.62|13180.62|13180.62|13180.62|13180.62|13180.62|0
1651144360000|2022-04-28 11:12:40|13176.67|13176.67|13176.67|13176.67|13176.67|13176.67|13176.67|13176.67|0
1651144370000|2022-04-28 11:12:50|13174.7|13174.7|13174.7|13174.7|13174.7|13174.7|13174.7|13174.7|0
1651144390000|2022-04-28 11:13:10|13178.64|13178.64|13179.33|13179.33|13179.33|13179.33|13178.64|13178.64|0
1651144440000|2022-04-28 11:14:00|13180.01|13180.01|13180.01|13180.01|13180.01|13180.01|13180.01|13180.01|0
1651144510000|2022-04-28 11:15:10|13180.7|13180.7|13185.33|13185.33|13185.33|13185.33|13180.7|13180.7|0
1651144540000|2022-04-28 11:15:40|13181.38|13181.38|13181.38|13181.38|13181.38|13181.38|13181.38|13181.38|0
1651144550000|2022-04-28 11:15:50|13179.4|13179.4|13179.4|13179.4|13179.4|13179.4|13179.4|13179.4|0
1651144580000|2022-04-28 11:16:20|13178.04|13178.04|13178.04|13178.04|13178.04|13178.04|13178.04|13178.04|0
1651144590000|2022-04-28 11:16:30|13176.06|13176.06|13176.06|13176.06|13176.06|13176.06|13176.06|13176.06|0
1651144600000|2022-04-28 11:16:40|13178.04|13178.04|13178.04|13178.04|13178.04|13178.04|13178.04|13178.04|0
1651144630000|2022-04-28 11:17:10|13183.96|13183.96|13183.96|13183.96|13183.96|13183.96|13183.96|13183.96|0
1651144640000|2022-04-28 11:17:20|13185.93|13185.93|13185.25|13185.25|13185.93|13185.93|13184.57|13184.57|0
1651144660000|2022-04-28 11:17:40|13183.28|13183.28|13181.91|13181.91|13183.28|13183.28|13181.91|13181.91|0
1651144670000|2022-04-28 11:17:50|13182.59|13182.59|13182.59|13182.59|13182.59|13182.59|13182.59|13182.59|0
1651144680000|2022-04-28 11:18:00|13183.67|13183.67|13184.35|13184.35|13184.35|13184.35|13183.67|13183.67|0
1651144690000|2022-04-28 11:18:10|13183.67|13183.67|13183.67|13183.67|13183.67|13183.67|13183.67|13183.67|0
1651144710000|2022-04-28 11:18:30|13182.98|13182.98|13182.98|13182.98|13182.98|13182.98|13182.98|13182.98|0
1651144720000|2022-04-28 11:18:40|13182.3|13182.3|13175.69|13175.69|13182.3|13182.3|13175.69|13175.69|0
1651144730000|2022-04-28 11:18:50|13177.74|13177.74|13177.74|13177.74|13177.74|13177.74|13177.74|13177.74|0
1651144740000|2022-04-28 11:19:00|13176.37|13176.37|13176.37|13176.37|13176.37|13176.37|13176.37|13176.37|0
1651144780000|2022-04-28 11:19:40|13172.96|13172.96|13172.96|13172.96|13172.96|13172.96|13172.96|13172.96|0
1651144790000|2022-04-28 11:19:50|13174.93|13174.93|13174.25|13174.25|13174.93|13174.93|13174.25|13174.25|0
1651144800000|2022-04-28 11:20:00|13172.44|13172.44|13175.12|13175.12|13175.12|13175.12|13172.44|13172.44|0
1651144830000|2022-04-28 11:20:30|13173.51|13173.51|13173.51|13173.51|13173.51|13173.51|13173.51|13173.51|0
1651144840000|2022-04-28 11:20:40|13175.49|13175.49|13175.49|13175.49|13175.49|13175.49|13175.49|13175.49|0
1651144850000|2022-04-28 11:20:50|13173.51|13173.51|13173.51|13173.51|13173.51|13173.51|13173.51|13173.51|0
1651144880000|2022-04-28 11:21:20|13176.25|13176.25|13176.93|13176.93|13176.93|13176.93|13176.25|13176.25|0
1651144890000|2022-04-28 11:21:30|13175.56|13175.56|13175.56|13175.56|13175.56|13175.56|13175.56|13175.56|0
1651144920000|2022-04-28 11:22:00|13181.49|13181.49|13181.49|13181.49|13181.49|13181.49|13181.49|13181.49|0
1651145070000|2022-04-28 11:24:30|13182.09|13182.09|13185.38|13185.38|13185.38|13185.38|13182.09|13182.09|0
1651145090000|2022-04-28 11:24:50|13186.75|13186.75|13188.72|13188.72|13188.72|13188.72|13186.75|13186.75|0
1651145110000|2022-04-28 11:25:10|13186.75|13186.75|13186.75|13186.75|13186.75|13186.75|13186.75|13186.75|0
1651145190000|2022-04-28 11:26:30|13184.77|13184.77|13184.77|13184.77|13184.77|13184.77|13184.77|13184.77|0
1651145200000|2022-04-28 11:26:40|13185.46|13185.46|13185.46|13185.46|13185.46|13185.46|13185.46|13185.46|0
1651145210000|2022-04-28 11:26:50|13187.51|13187.51|13187.51|13187.51|13187.51|13187.51|13187.51|13187.51|0
1651145220000|2022-04-28 11:27:00|13183.56|13183.56|13183.56|13183.56|13183.56|13183.56|13183.56|13183.56|0
1651145240000|2022-04-28 11:27:20|13185.53|13185.53|13185.53|13185.53|13185.53|13185.53|13185.53|13185.53|0
1651145250000|2022-04-28 11:27:30|13184.17|13184.17|13184.17|13184.17|13184.17|13184.17|13184.17|13184.17|0
1651145290000|2022-04-28 11:28:10|13186.14|13186.14|13188.11|13188.11|13188.11|13188.11|13186.14|13186.14|0
1651145330000|2022-04-28 11:28:50|13186.14|13186.14|13184.77|13184.77|13186.14|13186.14|13184.77|13184.77|0
1651145340000|2022-04-28 11:29:00|13184.09|13184.09|13184.09|13184.09|13184.09|13184.09|13184.09|13184.09|0
1651145370000|2022-04-28 11:29:30|13180.14|13180.14|13180.14|13180.14|13180.14|13180.14|13180.14|13180.14|0
1651145380000|2022-04-28 11:29:40|13178.33|13178.33|13178.33|13178.33|13178.33|13178.33|13178.33|13178.33|0
1651145390000|2022-04-28 11:29:50|13176.36|13176.36|13176.36|13176.36|13176.36|13176.36|13176.36|13176.36|0
1651145410000|2022-04-28 11:30:10|13178.33|13178.33|13178.33|13178.33|13178.33|13178.33|13178.33|13178.33|0
1651145420000|2022-04-28 11:30:20|13180.38|13180.38|13181.75|13181.75|13181.75|13181.75|13180.38|13180.38|0
1651145500000|2022-04-28 11:31:40|13179.78|13179.78|13179.78|13179.78|13179.78|13179.78|13179.78|13179.78|0
1651145590000|2022-04-28 11:33:10|13181.92|13181.92|13181.92|13181.92|13181.92|13181.92|13181.92|13181.92|0
1651145670000|2022-04-28 11:34:30|13179.95|13179.95|13181.92|13181.92|13182.6|13182.6|13179.95|13179.95|0
1651145700000|2022-04-28 11:35:00|13182.6|13182.6|13182.6|13182.6|13182.6|13182.6|13182.6|13182.6|0
1651145780000|2022-04-28 11:36:20|13181|13181|13179.39|13179.39|13181|13181|13179.39|13179.39|0
1651145800000|2022-04-28 11:36:40|13178.02|13178.02|13178.98|13178.98|13179.39|13179.39|13178.02|13178.02|0
1651145850000|2022-04-28 11:37:30|13180.95|13180.95|13180.95|13180.95|13180.95|13180.95|13180.95|13180.95|0
1651145880000|2022-04-28 11:38:00|13180.35|13180.35|13180.35|13180.35|13180.35|13180.35|13180.35|13180.35|0
1651145980000|2022-04-28 11:39:40|13182.32|13182.32|13182.32|13182.32|13182.32|13182.32|13182.32|13182.32|0
1651145990000|2022-04-28 11:39:50|13184.3|13184.3|13184.3|13184.3|13184.3|13184.3|13184.3|13184.3|0
1651146010000|2022-04-28 11:40:10|13185.12|13185.12|13185.12|13185.12|13185.12|13185.12|13185.12|13185.12|0
1651146040000|2022-04-28 11:40:40|13186.49|13186.49|13188.54|13188.54|13188.54|13188.54|13186.49|13186.49|0
1651146050000|2022-04-28 11:40:50|13186.49|13186.49|13186.49|13186.49|13186.49|13186.49|13186.49|13186.49|0
1651146070000|2022-04-28 11:41:10|13188.46|13188.46|13188.46|13188.46|13188.46|13188.46|13188.46|13188.46|0
1651146140000|2022-04-28 11:42:20|13192.41|13192.41|13192.41|13192.41|13192.41|13192.41|13192.41|13192.41|0
1651146180000|2022-04-28 11:43:00|13190.43|13190.43|13190.43|13190.43|13190.43|13190.43|13190.43|13190.43|0
1651146200000|2022-04-28 11:43:20|13188.83|13188.83|13184.88|13184.88|13188.83|13188.83|13184.88|13184.88|0
1651146210000|2022-04-28 11:43:30|13186.85|13186.85|13186.85|13186.85|13186.85|13186.85|13186.85|13186.85|0
1651146230000|2022-04-28 11:43:50|13190.8|13190.8|13190.8|13190.8|13190.8|13190.8|13190.8|13190.8|0
1651146250000|2022-04-28 11:44:10|13192.77|13192.77|13190.72|13190.72|13192.77|13192.77|13190.72|13190.72|0
1651146270000|2022-04-28 11:44:30|13193.38|13193.38|13193.38|13193.38|13193.38|13193.38|13193.38|13193.38|0
1651146280000|2022-04-28 11:44:40|13195.36|13195.36|13193.99|13193.99|13195.36|13195.36|13193.99|13193.99|0
1651146300000|2022-04-28 11:45:00|13196.04|13196.04|13196.04|13196.04|13196.04|13196.04|13196.04|13196.04|0
1651146330000|2022-04-28 11:45:30|13197.25|13197.25|13199.05|13199.05|13199.05|13199.05|13197.25|13197.25|0
1651146440000|2022-04-28 11:47:20|13200.73|13200.73|13200.31|13200.31|13200.73|13200.73|13200.31|13200.31|0
1651146480000|2022-04-28 11:48:00|13201.15|13201.15|13200.31|13200.31|13201.15|13201.15|13200.31|13200.31|0
1651146510000|2022-04-28 11:48:30|13194.39|13194.39|13194.39|13194.39|13194.39|13194.39|13194.39|13194.39|0
1651146520000|2022-04-28 11:48:40|13192.97|13192.97|13190.29|13190.29|13192.97|13192.97|13190.29|13190.29|0
1651146530000|2022-04-28 11:48:50|13188.68|13188.68|13183.58|13183.58|13188.68|13188.68|13183.58|13183.58|0
1651146540000|2022-04-28 11:49:00|13187.53|13187.53|13187.53|13187.53|13187.53|13187.53|13187.53|13187.53|0
1651146560000|2022-04-28 11:49:20|13189.5|13189.5|13189.5|13189.5|13189.5|13189.5|13189.5|13189.5|0
1651146580000|2022-04-28 11:49:40|13188.9|13188.9|13186.93|13186.93|13188.9|13188.9|13186.93|13186.93|0
1651146590000|2022-04-28 11:49:50|13185.85|13185.85|13185.85|13185.85|13185.85|13185.85|13185.85|13185.85|0
1651146600000|2022-04-28 11:50:00|13191.78|13191.78|13191.78|13191.78|13191.78|13191.78|13191.78|13191.78|0
1651146610000|2022-04-28 11:50:10|13191.09|13191.09|13191.09|13191.09|13191.09|13191.09|13191.09|13191.09|0
1651146630000|2022-04-28 11:50:30|13193.07|13193.07|13193.07|13193.07|13193.07|13193.07|13193.07|13193.07|0
1651146640000|2022-04-28 11:50:40|13194.43|13194.43|13195.64|13195.64|13195.64|13195.64|13194.43|13194.43|0
1651146650000|2022-04-28 11:50:50|13197.01|13197.01|13197.69|13197.69|13197.69|13197.69|13197.01|13197.01|0
1651146660000|2022-04-28 11:51:00|13195.72|13195.72|13195.72|13195.72|13195.72|13195.72|13195.72|13195.72|0
1651146670000|2022-04-28 11:51:10|13197.32|13197.32|13197.32|13197.32|13197.32|13197.32|13197.32|13197.32|0
1651146680000|2022-04-28 11:51:20|13197.86|13197.86|13197.86|13197.86|13197.86|13197.86|13197.86|13197.86|0
1651146690000|2022-04-28 11:51:30|13195.89|13195.89|13195.89|13195.89|13195.89|13195.89|13195.89|13195.89|0
1651146700000|2022-04-28 11:51:40|13195.2|13195.2|13195.2|13195.2|13195.2|13195.2|13195.2|13195.2|0
1651146710000|2022-04-28 11:51:50|13193.23|13193.23|13193.23|13193.23|13193.23|13193.23|13193.23|13193.23|0
1651146740000|2022-04-28 11:52:20|13194.3|13194.3|13195.67|13195.67|13195.67|13195.67|13194.3|13194.3|0
1651146780000|2022-04-28 11:53:00|13197.64|13197.64|13197.64|13197.64|13197.64|13197.64|13197.64|13197.64|0
1651146810000|2022-04-28 11:53:30|13198.25|13198.25|13198.25|13198.25|13198.25|13198.25|13198.25|13198.25|0
1651146840000|2022-04-28 11:54:00|13200.22|13200.22|13204.17|13204.17|13204.17|13204.17|13198.25|13198.25|0
1651146890000|2022-04-28 11:54:50|13204.85|13204.85|13204.85|13204.85|13204.85|13204.85|13204.85|13204.85|0
1651146940000|2022-04-28 11:55:40|13200.9|13200.9|13200.9|13200.9|13200.9|13200.9|13196.95|13196.95|0
1651146950000|2022-04-28 11:55:50|13196.95|13196.95|13196.95|13196.95|13196.95|13196.95|13196.95|13196.95|0
1651146980000|2022-04-28 11:56:20|13198.93|13198.93|13198.93|13198.93|13198.93|13198.93|13198.93|13198.93|0
1651146990000|2022-04-28 11:56:30|13200.9|13200.9|13200.9|13200.9|13200.9|13200.9|13200.9|13200.9|0
1651147010000|2022-04-28 11:56:50|13201.59|13201.59|13201.59|13201.59|13201.59|13201.59|13201.59|13201.59|0
1651147030000|2022-04-28 11:57:10|13199.61|13199.61|13199.61|13199.61|13199.61|13199.61|13199.61|13199.61|0
1651147040000|2022-04-28 11:57:20|13199.08|13199.08|13199.08|13199.08|13199.08|13199.08|13199.08|13199.08|0
1651147060000|2022-04-28 11:57:40|13198.39|13198.39|13198.39|13198.39|13198.39|13198.39|13198.39|13198.39|0
1651147070000|2022-04-28 11:57:50|13196.42|13196.42|13196.42|13196.42|13196.42|13196.42|13196.42|13196.42|0
1651147080000|2022-04-28 11:58:00|13198.39|13198.39|13198.39|13198.39|13198.39|13198.39|13198.39|13198.39|0
1651147090000|2022-04-28 11:58:10|13197.13|13197.13|13196.71|13196.71|13197.13|13197.13|13196.71|13196.71|0
1651147140000|2022-04-28 11:59:00|13195.34|13195.34|13195.34|13195.34|13195.34|13195.34|13195.34|13195.34|0
1651147150000|2022-04-28 11:59:10|13194.66|13194.66|13194.66|13194.66|13194.66|13194.66|13194.66|13194.66|0
1651147170000|2022-04-28 11:59:30|13196.63|13196.63|13196.63|13196.63|13196.63|13196.63|13196.63|13196.63|0
1651147190000|2022-04-28 11:59:50|13192.69|13192.69|13192.69|13192.69|13192.69|13192.69|13192.69|13192.69|0
1651147230000|2022-04-28 12:00:30|13194.66|13194.66|13194.66|13194.66|13194.66|13194.66|13194.66|13194.66|0
1651147250000|2022-04-28 12:00:50|13190.71|13190.71|13189.51|13189.51|13190.71|13190.71|13188.74|13188.74|0
1651147290000|2022-04-28 12:01:30|13190.58|13190.58|13184.66|13184.66|13190.58|13190.58|13184.66|13184.66|0
1651147320000|2022-04-28 12:02:00|13184.24|13184.24|13182.27|13182.27|13184.24|13184.24|13182.27|13182.27|0
1651147330000|2022-04-28 12:02:10|13184.24|13184.24|13186.22|13186.22|13186.22|13186.22|13184.24|13184.24|0
1651147340000|2022-04-28 12:02:20|13186.9|13186.9|13186.9|13186.9|13186.9|13186.9|13186.9|13186.9|0
1651147350000|2022-04-28 12:02:30|13184.85|13184.85|13184.85|13184.85|13184.85|13184.85|13183.48|13183.48|0
1651147360000|2022-04-28 12:02:40|13185.54|13185.54|13188.88|13188.88|13188.88|13188.88|13185.54|13185.54|0
1651147380000|2022-04-28 12:03:00|13186.9|13186.9|13185.54|13185.54|13186.9|13186.9|13184.85|13184.85|0
1651147390000|2022-04-28 12:03:10|13187.51|13187.51|13188.88|13188.88|13188.88|13188.88|13187.51|13187.51|0
1651147400000|2022-04-28 12:03:20|13189.56|13189.56|13189.56|13189.56|13189.56|13189.56|13189.56|13189.56|0
1651147410000|2022-04-28 12:03:30|13190.93|13190.93|13191.61|13191.61|13191.61|13191.61|13190.93|13190.93|0
1651147440000|2022-04-28 12:04:00|13189.64|13189.64|13189.64|13189.64|13189.64|13189.64|13189.64|13189.64|0
1651147490000|2022-04-28 12:04:50|13193.59|13193.59|13193.59|13193.59|13193.59|13193.59|13193.59|13193.59|0
1651147510000|2022-04-28 12:05:10|13193.18|13193.18|13193.18|13193.18|13193.18|13193.18|13193.18|13193.18|0
1651147520000|2022-04-28 12:05:20|13194.25|13194.25|13195.32|13195.32|13195.32|13195.32|13194.25|13194.25|0
1651147540000|2022-04-28 12:05:40|13194.64|13194.64|13194.64|13194.64|13194.64|13194.64|13194.64|13194.64|0
1651147550000|2022-04-28 12:05:50|13196.61|13196.61|13196.61|13196.61|13196.61|13196.61|13196.61|13196.61|0
1651147620000|2022-04-28 12:07:00|13197.21|13197.21|13200.63|13200.63|13200.63|13200.63|13197.21|13197.21|0
1651147630000|2022-04-28 12:07:10|13202.61|13202.61|13202.61|13202.61|13202.61|13202.61|13202.61|13202.61|0
1651147640000|2022-04-28 12:07:20|13204.58|13204.58|13204.58|13204.58|13204.58|13204.58|13204.58|13204.58|0
1651147660000|2022-04-28 12:07:40|13206.56|13206.56|13210.5|13210.5|13210.5|13210.5|13206.56|13206.56|0
1651147690000|2022-04-28 12:08:10|13211.11|13211.11|13211.11|13211.11|13211.11|13211.11|13211.11|13211.11|0
1651147700000|2022-04-28 12:08:20|13211.71|13211.71|13211.71|13211.71|13211.71|13211.71|13211.71|13211.71|0
1651147720000|2022-04-28 12:08:40|13217.63|13217.63|13217.63|13217.63|13217.63|13217.63|13217.63|13217.63|0
1651147740000|2022-04-28 12:09:00|13219.61|13219.61|13219.61|13219.61|13219.61|13219.61|13219.61|13219.61|0
1651147750000|2022-04-28 12:09:10|13220.29|13220.29|13220.29|13220.29|13220.29|13220.29|13220.29|13220.29|0
1651147760000|2022-04-28 12:09:20|13222.27|13222.27|13222.27|13222.27|13222.27|13222.27|13222.27|13222.27|0
1651147770000|2022-04-28 12:09:30|13224.24|13224.24|13224.24|13224.24|13224.24|13224.24|13224.24|13224.24|0
1651147780000|2022-04-28 12:09:40|13222.27|13222.27|13222.27|13222.27|13222.27|13222.27|13220.29|13220.29|0
1651147800000|2022-04-28 12:10:00|13220.29|13220.29|13218.32|13218.32|13220.29|13220.29|13218.32|13218.32|0
1651147830000|2022-04-28 12:10:30|13217.11|13217.11|13211.19|13211.19|13217.11|13217.11|13211.19|13211.19|0
1651147840000|2022-04-28 12:10:40|13205.26|13205.26|13205.26|13205.26|13205.26|13205.26|13205.26|13205.26|0
1651147850000|2022-04-28 12:10:50|13204.66|13204.66|13204.06|13204.06|13204.66|13204.66|13204.06|13204.06|0
1651147890000|2022-04-28 12:11:30|13205.26|13205.26|13205.26|13205.26|13205.26|13205.26|13205.26|13205.26|0
1651147900000|2022-04-28 12:11:40|13204.58|13204.58|13204.58|13204.58|13204.58|13204.58|13204.58|13204.58|0
1651147980000|2022-04-28 12:13:00|13202.61|13202.61|13202.61|13202.61|13202.61|13202.61|13202.61|13202.61|0
1651147990000|2022-04-28 12:13:10|13203.29|13203.29|13203.29|13203.29|13203.29|13203.29|13203.29|13203.29|0
1651148000000|2022-04-28 12:13:20|13204.66|13204.66|13202.61|13202.61|13204.66|13204.66|13202.61|13202.61|0
1651148010000|2022-04-28 12:13:30|13201.24|13201.24|13201.24|13201.24|13201.24|13201.24|13201.24|13201.24|0
1651148020000|2022-04-28 12:13:40|13203.21|13203.21|13203.21|13203.21|13203.21|13203.21|13203.21|13203.21|0
1651148040000|2022-04-28 12:14:00|13201.85|13201.85|13201.85|13201.85|13201.85|13201.85|13201.85|13201.85|0
1651148060000|2022-04-28 12:14:20|13201.31|13201.31|13201.31|13201.31|13201.31|13201.31|13201.31|13201.31|0
1651148090000|2022-04-28 12:14:50|13197.36|13197.36|13193.34|13193.34|13197.36|13197.36|13193.34|13193.34|0
1651148100000|2022-04-28 12:15:00|13191.36|13191.36|13194.71|13194.71|13195.31|13195.31|13191.36|13191.36|0
1651148110000|2022-04-28 12:15:10|13190.76|13190.76|13190.76|13190.76|13190.76|13190.76|13190.76|13190.76|0
1651148120000|2022-04-28 12:15:20|13188.78|13188.78|13188.78|13188.78|13188.78|13188.78|13188.78|13188.78|0
1651148130000|2022-04-28 12:15:30|13187.58|13187.58|13187.58|13187.58|13187.58|13187.58|13187.58|13187.58|0
1651148140000|2022-04-28 12:15:40|13186.9|13186.9|13188.26|13188.26|13188.26|13188.26|13186.9|13186.9|0
1651148150000|2022-04-28 12:15:50|13190.24|13190.24|13190.24|13190.24|13190.24|13190.24|13190.24|13190.24|0
1651148190000|2022-04-28 12:16:30|13190.84|13190.84|13191.44|13191.44|13191.44|13191.44|13190.84|13190.84|0
1651148200000|2022-04-28 12:16:40|13190.84|13190.84|13188.87|13188.87|13190.84|13190.84|13188.87|13188.87|0
1651148220000|2022-04-28 12:17:00|13186.81|13186.81|13184.13|13184.13|13186.81|13186.81|13184.13|13184.13|0
1651148230000|2022-04-28 12:17:10|13186.11|13186.11|13186.11|13186.11|13186.11|13186.11|13186.11|13186.11|0
1651148240000|2022-04-28 12:17:20|13187.48|13187.48|13187.48|13187.48|13187.48|13187.48|13187.48|13187.48|0
1651148300000|2022-04-28 12:18:20|13189.53|13189.53|13188.84|13188.84|13189.53|13189.53|13188.84|13188.84|0
1651148320000|2022-04-28 12:18:40|13186.87|13186.87|13186.87|13186.87|13186.87|13186.87|13186.87|13186.87|0
1651148350000|2022-04-28 12:19:10|13184.89|13184.89|13184.89|13184.89|13184.89|13184.89|13184.89|13184.89|0
1651148360000|2022-04-28 12:19:20|13185.5|13185.5|13185.5|13185.5|13185.5|13185.5|13185.5|13185.5|0
1651148390000|2022-04-28 12:19:50|13184.89|13184.89|13184.89|13184.89|13184.89|13184.89|13184.89|13184.89|0
1651148400000|2022-04-28 12:20:00|13186.87|13186.87|13190.82|13190.82|13190.82|13190.82|13186.87|13186.87|0
1651148420000|2022-04-28 12:20:20|13191.5|13191.5|13191.5|13191.5|13191.5|13191.5|13191.5|13191.5|0
1651148460000|2022-04-28 12:21:00|13192.57|13192.57|13193.65|13193.65|13193.65|13193.65|13192.57|13192.57|0
1651148470000|2022-04-28 12:21:10|13194.33|13194.33|13194.33|13194.33|13194.33|13194.33|13194.33|13194.33|0
1651148550000|2022-04-28 12:22:30|13204.2|13204.2|13202.23|13202.23|13204.2|13204.2|13202.23|13202.23|0
1651148560000|2022-04-28 12:22:40|13202.83|13202.83|13202.83|13202.83|13202.83|13202.83|13202.83|13202.83|0
1651148570000|2022-04-28 12:22:50|13204.2|13204.2|13204.2|13204.2|13204.2|13204.2|13204.2|13204.2|0
1651148600000|2022-04-28 12:23:20|13202.22|13202.22|13202.22|13202.22|13202.22|13202.22|13202.22|13202.22|0
1651148620000|2022-04-28 12:23:40|13201.54|13201.54|13201.54|13201.54|13201.54|13201.54|13201.54|13201.54|0
1651148640000|2022-04-28 12:24:00|13199.86|13199.86|13203.81|13203.81|13203.81|13203.81|13199.86|13199.86|0
1651148660000|2022-04-28 12:24:20|13199.86|13199.86|13199.86|13199.86|13199.86|13199.86|13199.86|13199.86|0
1651148670000|2022-04-28 12:24:30|13200.54|13200.54|13203.28|13203.28|13203.28|13203.28|13200.54|13200.54|0
1651148680000|2022-04-28 12:24:40|13201.3|13201.3|13201.3|13201.3|13201.3|13201.3|13201.3|13201.3|0
1651148700000|2022-04-28 12:25:00|13197.35|13197.35|13197.35|13197.35|13197.35|13197.35|13197.35|13197.35|0
1651148710000|2022-04-28 12:25:10|13199.33|13199.33|13197.35|13197.35|13199.33|13199.33|13197.35|13197.35|0
1651148730000|2022-04-28 12:25:30|13195.38|13195.38|13195.38|13195.38|13195.38|13195.38|13195.38|13195.38|0
1651148850000|2022-04-28 12:27:30|13194.69|13194.69|13194.69|13194.69|13194.69|13194.69|13194.69|13194.69|0
1651148860000|2022-04-28 12:27:40|13196.67|13196.67|13198.64|13198.64|13198.64|13198.64|13196.67|13196.67|0
1651148870000|2022-04-28 12:27:50|13197.28|13197.28|13197.28|13197.28|13197.28|13197.28|13197.28|13197.28|0
1651148930000|2022-04-28 12:28:50|13191.35|13191.35|13191.35|13191.35|13191.35|13191.35|13191.35|13191.35|0
1651148990000|2022-04-28 12:29:50|13190.28|13190.28|13180.09|13180.09|13190.28|13190.28|13180.09|13180.09|0
1651149000000|2022-04-28 12:30:00|13182.06|13182.06|13181.38|13181.38|13182.06|13182.06|13181.38|13181.38|0
1651149020000|2022-04-28 12:30:20|13180.01|13180.01|13178.04|13178.04|13180.01|13180.01|13178.04|13178.04|0
1651149040000|2022-04-28 12:30:40|13172.12|13172.12|13172.12|13172.12|13172.12|13172.12|13172.12|13172.12|0
1651149050000|2022-04-28 12:30:50|13170.15|13170.15|13170.83|13170.83|13170.83|13170.83|13170.15|13170.15|0
1651149060000|2022-04-28 12:31:00|13171.51|13171.51|13170.15|13170.15|13171.51|13171.51|13170.15|13170.15|0
1651149130000|2022-04-28 12:32:10|13174.09|13174.09|13177.44|13177.44|13178.04|13178.04|13174.09|13174.09|0
1651149140000|2022-04-28 12:32:20|13178.04|13178.04|13178.65|13178.65|13178.65|13178.65|13178.04|13178.04|0
1651149200000|2022-04-28 12:33:20|13176.67|13176.67|13176.67|13176.67|13176.67|13176.67|13176.67|13176.67|0
1651149210000|2022-04-28 12:33:30|13175.3|13175.3|13175.3|13175.3|13175.3|13175.3|13175.3|13175.3|0
1651149230000|2022-04-28 12:33:50|13174.62|13174.62|13174.62|13174.62|13174.62|13174.62|13174.62|13174.62|0
1651149270000|2022-04-28 12:34:30|13176.59|13176.59|13176.59|13176.59|13176.59|13176.59|13176.59|13176.59|0
1651149280000|2022-04-28 12:34:40|13175.91|13175.91|13177.89|13177.89|13179.86|13179.86|13175.91|13175.91|0
1651149290000|2022-04-28 12:34:50|13181.83|13181.83|13181.83|13181.83|13181.83|13181.83|13181.83|13181.83|0
1651149300000|2022-04-28 12:35:00|13183.81|13183.81|13183.81|13183.81|13183.81|13183.81|13183.81|13183.81|0
1651149350000|2022-04-28 12:35:50|13181.83|13181.83|13181.83|13181.83|13181.83|13181.83|13181.83|13181.83|0
1651149390000|2022-04-28 12:36:30|13179.86|13179.86|13179.86|13179.86|13179.86|13179.86|13179.86|13179.86|0
1651149500000|2022-04-28 12:38:20|13181.83|13181.83|13185.25|13185.25|13185.25|13185.25|13181.83|13181.83|0
1651149530000|2022-04-28 12:38:50|13187.23|13187.23|13187.23|13187.23|13187.23|13187.23|13187.23|13187.23|0
1651149540000|2022-04-28 12:39:00|13189.2|13189.2|13189.2|13189.2|13189.2|13189.2|13189.2|13189.2|0
1651149550000|2022-04-28 12:39:10|13189.8|13189.8|13192.38|13192.38|13192.38|13192.38|13189.8|13189.8|0
1651149560000|2022-04-28 12:39:20|13194.43|13194.43|13193.31|13193.31|13194.43|13194.43|13193.23|13193.23|0
1651149580000|2022-04-28 12:39:40|13195.28|13195.28|13195.97|13195.97|13195.97|13195.97|13195.28|13195.28|0
1651149590000|2022-04-28 12:39:50|13194.6|13194.6|13193.23|13193.23|13194.6|13194.6|13193.23|13193.23|0
1651149610000|2022-04-28 12:40:10|13193.92|13193.92|13193.92|13193.92|13193.92|13193.92|13193.92|13193.92|0
1651149640000|2022-04-28 12:40:40|13197.86|13197.86|13198.27|13198.27|13198.27|13198.27|13197.86|13197.86|0
1651149670000|2022-04-28 12:41:10|13202.22|13202.22|13202.91|13202.91|13202.91|13202.91|13202.22|13202.22|0
1651149680000|2022-04-28 12:41:20|13203.44|13203.44|13208.76|13208.76|13208.76|13208.76|13203.44|13203.44|0
1651149690000|2022-04-28 12:41:30|13209.44|13209.44|13207.53|13207.53|13209.44|13209.44|13207.53|13207.53|0
1651149700000|2022-04-28 12:41:40|13207.94|13207.94|13209.23|13209.23|13209.23|13209.23|13207.94|13207.94|0
1651149710000|2022-04-28 12:41:50|13208.62|13208.62|13208.62|13208.62|13208.62|13208.62|13208.62|13208.62|0
1651149730000|2022-04-28 12:42:10|13206.65|13206.65|13206.65|13206.65|13206.65|13206.65|13206.65|13206.65|0
1651149820000|2022-04-28 12:43:40|13204.68|13204.68|13204.68|13204.68|13204.68|13204.68|13204.68|13204.68|0
1651149900000|2022-04-28 12:45:00|13202.7|13202.7|13202.7|13202.7|13202.7|13202.7|13202.7|13202.7|0
1651149920000|2022-04-28 12:45:20|13202.02|13202.02|13193.44|13193.44|13202.02|13202.02|13193.44|13193.44|0
1651149940000|2022-04-28 12:45:40|13194.12|13194.12|13194.12|13194.12|13194.12|13194.12|13194.12|13194.12|0
1651149980000|2022-04-28 12:46:20|13193.58|13193.58|13193.58|13193.58|13193.58|13193.58|13193.58|13193.58|0
1651149990000|2022-04-28 12:46:30|13193.05|13193.05|13193.05|13193.05|13193.05|13193.05|13193.05|13193.05|0
1651150020000|2022-04-28 12:47:00|13194.12|13194.12|13196.26|13196.26|13196.26|13196.26|13194.12|13194.12|0
1651150100000|2022-04-28 12:48:20|13194.29|13194.29|13194.29|13194.29|13194.29|13194.29|13194.29|13194.29|0
1651150110000|2022-04-28 12:48:30|13195.66|13195.66|13195.66|13195.66|13195.66|13195.66|13195.66|13195.66|0
1651150120000|2022-04-28 12:48:40|13197.02|13197.02|13197.02|13197.02|13197.02|13197.02|13197.02|13197.02|0
1651150140000|2022-04-28 12:49:00|13197.56|13197.56|13197.56|13197.56|13197.56|13197.56|13197.56|13197.56|0
1651150200000|2022-04-28 12:50:00|13195.59|13195.59|13198.1|13198.1|13198.1|13198.1|13195.59|13195.59|0
1651150220000|2022-04-28 12:50:20|13200.07|13200.07|13200.07|13200.07|13200.07|13200.07|13200.07|13200.07|0
1651150230000|2022-04-28 12:50:30|13201.14|13201.14|13201.14|13201.14|13201.14|13201.14|13201.14|13201.14|0
1651150250000|2022-04-28 12:50:50|13197.19|13197.19|13195.22|13195.22|13197.19|13197.19|13195.22|13195.22|0
1651150280000|2022-04-28 12:51:20|13196.29|13196.29|13196.29|13196.29|13196.29|13196.29|13196.29|13196.29|0
1651150290000|2022-04-28 12:51:30|13194.24|13194.24|13194.24|13194.24|13196.22|13196.22|13194.24|13194.24|0
1651150320000|2022-04-28 12:52:00|13198.19|13198.19|13198.19|13198.19|13198.19|13198.19|13198.19|13198.19|0
1651150340000|2022-04-28 12:52:20|13194.24|13194.24|13198.34|13198.34|13198.34|13198.34|13194.24|13194.24|0
1651150350000|2022-04-28 12:52:30|13199.03|13199.03|13200.1|13200.1|13200.1|13200.1|13199.03|13199.03|0
1651150370000|2022-04-28 12:52:50|13200.78|13200.78|13200.78|13200.78|13200.78|13200.78|13200.78|13200.78|0
1651150390000|2022-04-28 12:53:10|13204.73|13204.73|13204.73|13204.73|13204.73|13204.73|13204.73|13204.73|0
1651150410000|2022-04-28 12:53:30|13205.42|13205.42|13205.42|13205.42|13205.42|13205.42|13205.42|13205.42|0
1651150420000|2022-04-28 12:53:40|13204.34|13204.34|13204.34|13204.34|13204.34|13204.34|13204.34|13204.34|0
1651150430000|2022-04-28 12:53:50|13206.32|13206.32|13206.85|13206.85|13207.39|13207.39|13206.32|13206.32|0
1651150440000|2022-04-28 12:54:00|13204.88|13204.88|13204.88|13204.88|13204.88|13204.88|13204.88|13204.88|0
1651150460000|2022-04-28 12:54:20|13206.85|13206.85|13206.85|13206.85|13206.85|13206.85|13206.85|13206.85|0
1651150480000|2022-04-28 12:54:40|13210.8|13210.8|13212.17|13212.17|13212.17|13212.17|13210.8|13210.8|0
1651150520000|2022-04-28 12:55:20|13211.49|13211.49|13211.49|13211.49|13211.49|13211.49|13211.49|13211.49|0
1651150530000|2022-04-28 12:55:30|13209.44|13209.44|13208.9|13208.9|13209.44|13209.44|13208.9|13208.9|0
1651150540000|2022-04-28 12:55:40|13208.22|13208.22|13208.22|13208.22|13208.22|13208.22|13208.22|13208.22|0
1651150580000|2022-04-28 12:56:20|13205.48|13205.48|13205.48|13205.48|13205.48|13205.48|13205.48|13205.48|0
1651150600000|2022-04-28 12:56:40|13207.46|13207.46|13207.46|13207.46|13207.46|13207.46|13207.46|13207.46|0
1651150620000|2022-04-28 12:57:00|13205.48|13205.48|13203.84|13203.84|13205.48|13205.48|13203.84|13203.84|0
1651150650000|2022-04-28 12:57:30|13205.81|13205.81|13205.81|13205.81|13205.81|13205.81|13205.81|13205.81|0
1651150680000|2022-04-28 12:58:00|13201.86|13201.86|13201.86|13201.86|13201.86|13201.86|13201.86|13201.86|0
1651150690000|2022-04-28 12:58:10|13205.81|13205.81|13205.81|13205.81|13205.81|13205.81|13205.81|13205.81|0
1651150710000|2022-04-28 12:58:30|13207.42|13207.42|13209.4|13209.4|13209.4|13209.4|13207.42|13207.42|0
1651150720000|2022-04-28 12:58:40|13208.32|13208.32|13207.79|13207.79|13208.32|13208.32|13207.25|13207.25|0
1651150740000|2022-04-28 12:59:00|13203.84|13203.84|13205.81|13205.81|13205.81|13205.81|13203.84|13203.84|0
1651150750000|2022-04-28 12:59:10|13206.5|13206.5|13204.45|13204.45|13206.5|13206.5|13204.45|13204.45|0
1651150760000|2022-04-28 12:59:20|13203.76|13203.76|13203.08|13203.08|13203.76|13203.76|13203.08|13203.08|0
1651150800000|2022-04-28 13:00:00|13201.1|13201.1|13201.1|13201.1|13201.1|13201.1|13197.16|13197.16|0
1651150810000|2022-04-28 13:00:10|13203.08|13203.08|13203.08|13203.08|13203.08|13203.08|13203.08|13203.08|0
1651150820000|2022-04-28 13:00:20|13200.34|13200.34|13201.03|13201.03|13201.03|13201.03|13198.98|13198.98|0
1651150830000|2022-04-28 13:00:30|13202.4|13202.4|13205.13|13205.13|13205.13|13205.13|13202.4|13202.4|0
1651150850000|2022-04-28 13:00:50|13206.2|13206.2|13204.84|13204.84|13206.2|13206.2|13204.84|13204.84|0
1651150860000|2022-04-28 13:01:00|13205.52|13205.52|13205.52|13205.52|13205.52|13205.52|13205.52|13205.52|0
1651150870000|2022-04-28 13:01:10|13204.84|13204.84|13204.84|13204.84|13204.84|13204.84|13204.84|13204.84|0
1651150880000|2022-04-28 13:01:20|13203.76|13203.76|13203.76|13203.76|13203.76|13203.76|13203.76|13203.76|0
1651150890000|2022-04-28 13:01:30|13207.71|13207.71|13207.71|13207.71|13207.71|13207.71|13207.71|13207.71|0
1651150900000|2022-04-28 13:01:40|13203.76|13203.76|13203.76|13203.76|13203.76|13203.76|13203.76|13203.76|0
1651150920000|2022-04-28 13:02:00|13204.45|13204.45|13204.45|13204.45|13204.45|13204.45|13204.45|13204.45|0
1651150960000|2022-04-28 13:02:40|13208.4|13208.4|13208.4|13208.4|13208.4|13208.4|13208.4|13208.4|0
1651150980000|2022-04-28 13:03:00|13206.42|13206.42|13206.42|13206.42|13206.42|13206.42|13206.42|13206.42|0
1651151000000|2022-04-28 13:03:20|13205.82|13205.82|13205.28|13205.28|13205.82|13205.82|13205.28|13205.28|0
1651151010000|2022-04-28 13:03:30|13203.67|13203.67|13203.26|13203.26|13203.67|13203.67|13203.26|13203.26|0
1651151030000|2022-04-28 13:03:50|13206.68|13206.68|13206|13206|13206.68|13206.68|13206|13206|0
1651151040000|2022-04-28 13:04:00|13206.68|13206.68|13206.68|13206.68|13206.68|13206.68|13206.68|13206.68|0
1651151070000|2022-04-28 13:04:30|13202.73|13202.73|13206.68|13206.68|13206.68|13206.68|13202.73|13202.73|0
1651151110000|2022-04-28 13:05:10|13205.31|13205.31|13205.31|13205.31|13205.31|13205.31|13205.31|13205.31|0
1651151180000|2022-04-28 13:06:20|13211.24|13211.24|13211.24|13211.24|13211.24|13211.24|13211.24|13211.24|0
1651151190000|2022-04-28 13:06:30|13211.92|13211.92|13207.36|13207.36|13211.92|13211.92|13207.36|13207.36|0
1651151220000|2022-04-28 13:07:00|13206.68|13206.68|13206.68|13206.68|13206.68|13206.68|13206.68|13206.68|0
1651151230000|2022-04-28 13:07:10|13206|13206|13206|13206|13206|13206|13206|13206|0
1651151250000|2022-04-28 13:07:30|13204.02|13204.02|13204.02|13204.02|13204.02|13204.02|13204.02|13204.02|0
1651151270000|2022-04-28 13:07:50|13204.71|13204.71|13204.71|13204.71|13204.71|13204.71|13204.71|13204.71|0
1651151280000|2022-04-28 13:08:00|13210.63|13210.63|13212|13212|13212|13212|13210.63|13210.63|0
1651151310000|2022-04-28 13:08:30|13215.95|13215.95|13216.48|13216.48|13216.48|13216.48|13215.95|13215.95|0
1651151320000|2022-04-28 13:08:40|13217.85|13217.85|13217.85|13217.85|13217.85|13217.85|13217.85|13217.85|0
1651151360000|2022-04-28 13:09:20|13221.8|13221.8|13221.8|13221.8|13221.8|13221.8|13221.8|13221.8|0
1651151390000|2022-04-28 13:09:50|13222.4|13222.4|13223.61|13223.61|13223.61|13223.61|13222.4|13222.4|0
1651151400000|2022-04-28 13:10:00|13224.97|13224.97|13225.66|13225.66|13225.66|13225.66|13224.97|13224.97|0
1651151410000|2022-04-28 13:10:10|13227.27|13227.27|13227.27|13227.27|13227.27|13227.27|13227.27|13227.27|0
1651151420000|2022-04-28 13:10:20|13225.29|13225.29|13225.29|13225.29|13225.29|13225.29|13225.29|13225.29|0
1651151460000|2022-04-28 13:11:00|13223.32|13223.32|13221.34|13221.34|13223.32|13223.32|13221.34|13221.34|0
1651151470000|2022-04-28 13:11:10|13221.94|13221.94|13221.94|13221.94|13221.94|13221.94|13221.94|13221.94|0
1651151480000|2022-04-28 13:11:20|13222.63|13222.63|13220.65|13220.65|13222.63|13222.63|13220.65|13220.65|0
1651151520000|2022-04-28 13:12:00|13222.63|13222.63|13222.63|13222.63|13222.63|13222.63|13222.63|13222.63|0
1651151580000|2022-04-28 13:13:00|13224.27|13224.27|13222.3|13222.3|13224.27|13224.27|13222.3|13222.3|0
1651151630000|2022-04-28 13:13:50|13224.27|13224.27|13224.27|13224.27|13224.27|13224.27|13224.27|13224.27|0
1651151650000|2022-04-28 13:14:10|13222.3|13222.3|13222.3|13222.3|13222.3|13222.3|13222.3|13222.3|0
1651151660000|2022-04-28 13:14:20|13220.93|13220.93|13217.02|13217.02|13220.93|13220.93|13217.02|13217.02|0
1651151670000|2022-04-28 13:14:30|13216.34|13216.34|13216.34|13216.34|13216.34|13216.34|13216.34|13216.34|0
1651151690000|2022-04-28 13:14:50|13212.39|13212.39|13214.91|13214.91|13215.75|13215.75|13212.39|13212.39|0
1651151700000|2022-04-28 13:15:00|13210.96|13210.96|13210.96|13210.96|13210.96|13210.96|13210.96|13210.96|0
1651151720000|2022-04-28 13:15:20|13216.89|13216.89|13218.86|13218.86|13218.86|13218.86|13216.89|13216.89|0
1651151730000|2022-04-28 13:15:30|13217.49|13217.49|13217.49|13217.49|13217.49|13217.49|13217.49|13217.49|0
1651151740000|2022-04-28 13:15:40|13219.47|13219.47|13219.47|13219.47|13219.47|13219.47|13219.47|13219.47|0
1651151770000|2022-04-28 13:16:10|13223.42|13223.42|13223.42|13223.42|13223.42|13223.42|13223.42|13223.42|0
1651151780000|2022-04-28 13:16:20|13224.65|13224.65|13224.24|13224.24|13224.65|13224.65|13224.24|13224.24|0
1651151790000|2022-04-28 13:16:30|13224.84|13224.84|13226.81|13226.81|13226.81|13226.81|13224.84|13224.84|0
1651151800000|2022-04-28 13:16:40|13228.18|13228.18|13229.79|13229.79|13229.79|13229.79|13228.18|13228.18|0
1651151810000|2022-04-28 13:16:50|13233.74|13233.74|13235.79|13235.79|13235.79|13235.79|13233.74|13233.74|0
1651151820000|2022-04-28 13:17:00|13243.69|13243.69|13241.71|13241.71|13243.69|13243.69|13241.71|13241.71|0
1651151840000|2022-04-28 13:17:20|13239.74|13239.74|13239.74|13239.74|13239.74|13239.74|13239.74|13239.74|0
1651151880000|2022-04-28 13:18:00|13242.39|13242.39|13242.39|13242.39|13242.39|13242.39|13242.39|13242.39|0
1651151890000|2022-04-28 13:18:10|13244.37|13244.37|13244.37|13244.37|13244.37|13244.37|13244.37|13244.37|0
1651151910000|2022-04-28 13:18:30|13248.32|13248.32|13248.32|13248.32|13248.32|13248.32|13248.32|13248.32|0
1651151990000|2022-04-28 13:19:50|13250.29|13250.29|13250.37|13250.37|13252.34|13252.34|13250.29|13250.29|0
1651152060000|2022-04-28 13:21:00|13249.68|13249.68|13248.61|13248.61|13249.68|13249.68|13248.61|13248.61|0
1651152080000|2022-04-28 13:21:20|13250.59|13250.59|13250.59|13250.59|13250.59|13250.59|13250.59|13250.59|0
1651152100000|2022-04-28 13:21:40|13249.9|13249.9|13249.9|13249.9|13249.9|13249.9|13249.9|13249.9|0
1651152140000|2022-04-28 13:22:20|13249.22|13249.22|13249.22|13249.22|13249.22|13249.22|13249.22|13249.22|0
1651152150000|2022-04-28 13:22:30|13245.27|13245.27|13245.27|13245.27|13245.27|13245.27|13245.27|13245.27|0
1651152170000|2022-04-28 13:22:50|13243.29|13243.29|13243.29|13243.29|13243.29|13243.29|13243.29|13243.29|0
1651152190000|2022-04-28 13:23:10|13243.98|13243.98|13244.66|13244.66|13244.66|13244.66|13243.98|13243.98|0
1651152220000|2022-04-28 13:23:40|13242.61|13242.61|13241.24|13241.24|13242.61|13242.61|13241.24|13241.24|0
1651152230000|2022-04-28 13:23:50|13243.29|13243.29|13243.29|13243.29|13243.29|13243.29|13243.29|13243.29|0
1651152240000|2022-04-28 13:24:00|13243.98|13243.98|13242|13242|13243.98|13243.98|13242|13242|0
1651152300000|2022-04-28 13:25:00|13240.03|13240.03|13240.03|13240.03|13240.03|13240.03|13240.03|13240.03|0
1651152310000|2022-04-28 13:25:10|13238.05|13238.05|13238.05|13238.05|13238.05|13238.05|13238.05|13238.05|0
1651152330000|2022-04-28 13:25:30|13239.42|13239.42|13239.42|13239.42|13239.42|13239.42|13239.42|13239.42|0
1651152360000|2022-04-28 13:26:00|13241.4|13241.4|13239.42|13239.42|13241.4|13241.4|13239.42|13239.42|0
1651152390000|2022-04-28 13:26:30|13238.74|13238.74|13238.74|13238.74|13238.74|13238.74|13238.74|13238.74|0
1651152420000|2022-04-28 13:27:00|13240.71|13240.71|13243.9|13243.9|13243.9|13243.9|13237.98|13237.98|0
1651152430000|2022-04-28 13:27:10|13245.95|13245.95|13245.95|13245.95|13245.95|13245.95|13245.95|13245.95|0
1651152450000|2022-04-28 13:27:30|13249.9|13249.9|13249.9|13249.9|13249.9|13249.9|13249.9|13249.9|0
1651152480000|2022-04-28 13:28:00|13251.27|13251.27|13251.27|13251.27|13251.27|13251.27|13251.27|13251.27|0
1651152490000|2022-04-28 13:28:10|13252.64|13252.64|13252.64|13252.64|13252.64|13252.64|13252.64|13252.64|0
1651152500000|2022-04-28 13:28:20|13251.03|13251.03|13251.03|13251.03|13251.03|13251.03|13251.03|13251.03|0
1651152520000|2022-04-28 13:28:40|13253|13253|13251.93|13251.93|13253|13253|13251.93|13251.93|0
1651152540000|2022-04-28 13:29:00|13254.03|13254.03|13251.16|13251.16|13256.08|13256.08|13251.16|13251.16|0
1651152570000|2022-04-28 13:29:30|13250.75|13250.75|13250.75|13250.75|13250.75|13250.75|13250.75|13250.75|0
1651152580000|2022-04-28 13:29:40|13249.54|13249.54|13245.59|13245.59|13249.54|13249.54|13245.59|13245.59|0
1651152590000|2022-04-28 13:29:50|13246.13|13246.13|13246.13|13246.13|13246.13|13246.13|13246.13|13246.13|0
1651152600000|2022-04-28 13:30:00|13243.4|13243.4|13250.31|13250.31|13250.31|13250.31|13243.4|13243.4|0
1651152610000|2022-04-28 13:30:10|13251.67|13251.67|13254.33|13254.33|13254.33|13254.33|13250.99|13250.99|0
1651152620000|2022-04-28 13:30:20|13253.65|13253.65|13250.38|13250.38|13254.33|13254.33|13250.38|13250.38|0
1651152650000|2022-04-28 13:30:50|13248.41|13248.41|13250.38|13250.38|13250.38|13250.38|13248.41|13248.41|0
1651152660000|2022-04-28 13:31:00|13252.36|13252.36|13255.7|13255.7|13255.7|13255.7|13252.36|13252.36|0
1651152670000|2022-04-28 13:31:10|13256.12|13256.12|13256.12|13256.12|13256.12|13256.12|13256.12|13256.12|0
1651152680000|2022-04-28 13:31:20|13254.14|13254.14|13252.17|13252.17|13254.14|13254.14|13250.81|13250.81|0
1651152690000|2022-04-28 13:31:30|13250.12|13250.12|13249.03|13249.03|13250.12|13250.12|13249.03|13249.03|0
1651152700000|2022-04-28 13:31:40|13249.71|13249.71|13249.71|13249.71|13249.71|13249.71|13249.71|13249.71|0
1651152710000|2022-04-28 13:31:50|13251.69|13251.69|13249.03|13249.03|13251.69|13251.69|13249.03|13249.03|0
1651152730000|2022-04-28 13:32:10|13248.35|13248.35|13247.74|13247.74|13248.35|13248.35|13247.74|13247.74|0
1651152740000|2022-04-28 13:32:20|13245.6|13245.6|13247.57|13247.57|13247.57|13247.57|13244.92|13244.92|0
1651152750000|2022-04-28 13:32:30|13248.94|13248.94|13242.33|13242.33|13248.94|13248.94|13242.33|13242.33|0
1651152760000|2022-04-28 13:32:40|13244.38|13244.38|13244.38|13244.38|13244.38|13244.38|13244.38|13244.38|0
1651152770000|2022-04-28 13:32:50|13242.33|13242.33|13244.47|13244.47|13244.47|13244.47|13241.81|13241.81|0
1651152780000|2022-04-28 13:33:00|13246.44|13246.44|13238.55|13238.55|13246.44|13246.44|13238.55|13238.55|0
1651152790000|2022-04-28 13:33:10|13236.57|13236.57|13235.73|13235.73|13236.57|13236.57|13235.73|13235.73|0
1651152800000|2022-04-28 13:33:20|13237.78|13237.78|13233.83|13233.83|13237.78|13237.78|13233.83|13233.83|0
1651152810000|2022-04-28 13:33:30|13230.42|13230.42|13232.39|13232.39|13232.39|13232.39|13230.42|13230.42|0
1651152820000|2022-04-28 13:33:40|13230.42|13230.42|13226.47|13226.47|13230.42|13230.42|13226.47|13226.47|0
1651152830000|2022-04-28 13:33:50|13224.49|13224.49|13229.12|13229.12|13229.12|13229.12|13224.49|13224.49|0
1651152840000|2022-04-28 13:34:00|13228.59|13228.59|13227.7|13227.7|13228.59|13228.59|13225.73|13225.73|0
1651152850000|2022-04-28 13:34:10|13227.02|13227.02|13227.02|13227.02|13227.02|13227.02|13227.02|13227.02|0
1651152860000|2022-04-28 13:34:20|13228.99|13228.99|13228.99|13228.99|13228.99|13228.99|13228.99|13228.99|0
1651152870000|2022-04-28 13:34:30|13230.97|13230.97|13230.97|13230.97|13230.97|13230.97|13230.97|13230.97|0
1651152880000|2022-04-28 13:34:40|13232.94|13232.94|13232.94|13232.94|13232.94|13232.94|13232.94|13232.94|0
1651152890000|2022-04-28 13:34:50|13234.91|13234.91|13234.91|13234.91|13234.91|13234.91|13234.91|13234.91|0
1651152900000|2022-04-28 13:35:00|13233.65|13233.65|13232.75|13232.75|13235.26|13235.26|13232.75|13232.75|0
1651152910000|2022-04-28 13:35:10|13232.07|13232.07|13233.43|13233.43|13233.43|13233.43|13232.07|13232.07|0
1651152920000|2022-04-28 13:35:20|13232.75|13232.75|13233.36|13233.36|13233.36|13233.36|13231.38|13231.38|0
1651152930000|2022-04-28 13:35:30|13234.04|13234.04|13234.99|13234.99|13235.41|13235.41|13234.04|13234.04|0
1651152940000|2022-04-28 13:35:40|13237.13|13237.13|13237.13|13237.13|13237.13|13237.13|13237.13|13237.13|0
1651152950000|2022-04-28 13:35:50|13239.11|13239.11|13239.11|13239.11|13239.11|13239.11|13239.11|13239.11|0
1651152960000|2022-04-28 13:36:00|13239.64|13239.64|13245.57|13245.57|13245.57|13245.57|13239.64|13239.64|0
1651152970000|2022-04-28 13:36:10|13246.94|13246.94|13246.94|13246.94|13246.94|13246.94|13246.94|13246.94|0
1651152980000|2022-04-28 13:36:20|13244.96|13244.96|13244.96|13244.96|13244.96|13244.96|13244.96|13244.96|0
1651153000000|2022-04-28 13:36:40|13243.59|13243.59|13242.91|13242.91|13243.59|13243.59|13242.91|13242.91|0
1651153010000|2022-04-28 13:36:50|13242.23|13242.23|13234.33|13234.33|13242.23|13242.23|13234.33|13234.33|0
1651153020000|2022-04-28 13:37:00|13235.7|13235.7|13236.38|13236.38|13236.38|13236.38|13235.7|13235.7|0
1651153030000|2022-04-28 13:37:10|13237.06|13237.06|13241.01|13241.01|13241.01|13241.01|13237.06|13237.06|0
1651153040000|2022-04-28 13:37:20|13239.04|13239.04|13239.04|13239.04|13239.04|13239.04|13239.04|13239.04|0
1651153050000|2022-04-28 13:37:30|13241.01|13241.01|13242.38|13242.38|13242.38|13242.38|13241.01|13241.01|0
1651153060000|2022-04-28 13:37:40|13240.4|13240.4|13240.4|13240.4|13240.4|13240.4|13240.4|13240.4|0
1651153080000|2022-04-28 13:38:00|13241.48|13241.48|13245.43|13245.43|13245.43|13245.43|13241.48|13241.48|0
1651153090000|2022-04-28 13:38:10|13244.74|13244.74|13244.82|13244.82|13246.79|13246.79|13244.74|13244.74|0
1651153140000|2022-04-28 13:39:00|13247.55|13247.55|13251.99|13251.99|13251.99|13251.99|13247.55|13247.55|0
1651153150000|2022-04-28 13:39:10|13253.96|13253.96|13253.28|13253.28|13253.96|13253.96|13253.28|13253.28|0
1651153160000|2022-04-28 13:39:20|13249.33|13249.33|13248.51|13248.51|13249.33|13249.33|13248.51|13248.51|0
1651153170000|2022-04-28 13:39:30|13245.78|13245.78|13243.8|13243.8|13245.78|13245.78|13243.8|13243.8|0
1651153180000|2022-04-28 13:39:40|13244.48|13244.48|13242.51|13242.51|13244.48|13244.48|13242.51|13242.51|0
1651153190000|2022-04-28 13:39:50|13242.92|13242.92|13240.26|13240.26|13242.92|13242.92|13240.26|13240.26|0
1651153200000|2022-04-28 13:40:00|13239.19|13239.19|13238.18|13238.18|13239.19|13239.19|13238.18|13238.18|0
1651153210000|2022-04-28 13:40:10|13237.49|13237.49|13242.65|13242.65|13242.65|13242.65|13237.49|13237.49|0
1651153220000|2022-04-28 13:40:20|13244.01|13244.01|13244.01|13244.01|13244.01|13244.01|13244.01|13244.01|0
1651153230000|2022-04-28 13:40:30|13244.7|13244.7|13242.72|13242.72|13244.7|13244.7|13242.72|13242.72|0
1651153250000|2022-04-28 13:40:50|13241.36|13241.36|13241.36|13241.36|13241.36|13241.36|13241.36|13241.36|0
1651153270000|2022-04-28 13:41:10|13243.33|13243.33|13239.38|13239.38|13243.33|13243.33|13239.38|13239.38|0
1651153280000|2022-04-28 13:41:20|13241.36|13241.36|13245.99|13245.99|13246.67|13246.67|13241.36|13241.36|0
1651153290000|2022-04-28 13:41:30|13247.19|13247.19|13247.19|13247.19|13247.19|13247.19|13247.19|13247.19|0
1651153300000|2022-04-28 13:41:40|13245.22|13245.22|13244.62|13244.62|13245.22|13245.22|13244.62|13244.62|0
1651153310000|2022-04-28 13:41:50|13240.67|13240.67|13242.04|13242.04|13242.04|13242.04|13240.67|13240.67|0
1651153320000|2022-04-28 13:42:00|13244.77|13244.77|13244.01|13244.01|13244.77|13244.77|13243.4|13243.4|0
1651153330000|2022-04-28 13:42:10|13245.98|13245.98|13247.95|13247.95|13247.95|13247.95|13245.98|13245.98|0
1651153350000|2022-04-28 13:42:30|13244.01|13244.01|13242.03|13242.03|13245.98|13245.98|13242.03|13242.03|0
1651153360000|2022-04-28 13:42:40|13244.01|13244.01|13244.01|13244.01|13244.01|13244.01|13244.01|13244.01|0
1651153370000|2022-04-28 13:42:50|13242.03|13242.03|13236.04|13236.04|13242.03|13242.03|13236.04|13236.04|0
1651153380000|2022-04-28 13:43:00|13239.98|13239.98|13239.98|13239.98|13241.96|13241.96|13239.98|13239.98|0
1651153400000|2022-04-28 13:43:20|13237.3|13237.3|13231.38|13231.38|13237.3|13237.3|13231.38|13231.38|0
1651153410000|2022-04-28 13:43:30|13229.41|13229.41|13229.95|13229.95|13229.95|13229.95|13228.58|13228.58|0
1651153420000|2022-04-28 13:43:40|13228.58|13228.58|13227.98|13227.98|13228.58|13228.58|13227.98|13227.98|0
1651153430000|2022-04-28 13:43:50|13222.06|13222.06|13222.06|13222.06|13222.06|13222.06|13222.06|13222.06|0
1651153440000|2022-04-28 13:44:00|13224.03|13224.03|13222.06|13222.06|13224.03|13224.03|13222.06|13222.06|0
1651153450000|2022-04-28 13:44:10|13219.91|13219.91|13219.91|13219.91|13219.91|13219.91|13219.91|13219.91|0
1651153460000|2022-04-28 13:44:20|13221.89|13221.89|13220.6|13220.6|13222.57|13222.57|13220.6|13220.6|0
1651153470000|2022-04-28 13:44:30|13218.62|13218.62|13216.65|13216.65|13218.62|13218.62|13216.65|13216.65|0
1651153480000|2022-04-28 13:44:40|13212.7|13212.7|13212.7|13212.7|13212.7|13212.7|13212.7|13212.7|0
1651153490000|2022-04-28 13:44:50|13213.38|13213.38|13213.38|13213.38|13213.38|13213.38|13213.38|13213.38|0
1651153500000|2022-04-28 13:45:00|13211.41|13211.41|13219.31|13219.31|13219.31|13219.31|13211.41|13211.41|0
1651153510000|2022-04-28 13:45:10|13220.67|13220.67|13224.26|13224.26|13224.26|13224.26|13220.67|13220.67|0
1651153520000|2022-04-28 13:45:20|13225.62|13225.62|13225.62|13225.62|13225.62|13225.62|13225.62|13225.62|0
1651153540000|2022-04-28 13:45:40|13227.6|13227.6|13227.6|13227.6|13227.6|13227.6|13227.6|13227.6|0
1651153560000|2022-04-28 13:46:00|13228.28|13228.28|13230.26|13230.26|13230.26|13230.26|13228.28|13228.28|0
1651153570000|2022-04-28 13:46:10|13235.57|13235.57|13236.26|13236.26|13236.26|13236.26|13235.57|13235.57|0
1651153580000|2022-04-28 13:46:20|13238.23|13238.23|13238.23|13238.23|13238.23|13238.23|13238.23|13238.23|0
1651153590000|2022-04-28 13:46:30|13238.77|13238.77|13242.04|13242.04|13242.04|13242.04|13238.77|13238.77|0
1651153600000|2022-04-28 13:46:40|13245.99|13245.99|13245.99|13245.99|13245.99|13245.99|13245.99|13245.99|0
1651153610000|2022-04-28 13:46:50|13244.73|13244.73|13244.73|13244.73|13244.73|13244.73|13244.73|13244.73|0
1651153620000|2022-04-28 13:47:00|13246.7|13246.7|13246.7|13246.7|13246.7|13246.7|13246.7|13246.7|0
1651153630000|2022-04-28 13:47:10|13254.6|13254.6|13254.6|13254.6|13254.6|13254.6|13254.6|13254.6|0
1651153650000|2022-04-28 13:47:30|13256.65|13256.65|13255.36|13255.36|13259.31|13259.31|13255.36|13255.36|0
1651153660000|2022-04-28 13:47:40|13257.77|13257.77|13254.35|13254.35|13257.77|13257.77|13254.35|13254.35|0
1651153670000|2022-04-28 13:47:50|13255.03|13255.03|13253.67|13253.67|13255.03|13255.03|13253.06|13253.06|0
1651153690000|2022-04-28 13:48:10|13255.03|13255.03|13253.06|13253.06|13255.03|13255.03|13253.06|13253.06|0
1651153710000|2022-04-28 13:48:30|13255.03|13255.03|13255.03|13255.03|13255.03|13255.03|13255.03|13255.03|0
1651153720000|2022-04-28 13:48:40|13253.06|13253.06|13253.06|13253.06|13253.06|13253.06|13253.06|13253.06|0
1651153730000|2022-04-28 13:48:50|13251.08|13251.08|13255.03|13255.03|13255.03|13255.03|13251.08|13251.08|0
1651153740000|2022-04-28 13:49:00|13254.62|13254.62|13249.39|13249.39|13254.62|13254.62|13249.31|13249.31|0
1651153750000|2022-04-28 13:49:10|13247.41|13247.41|13247.41|13247.41|13247.41|13247.41|13247.41|13247.41|0
1651153770000|2022-04-28 13:49:30|13249.82|13249.82|13249.82|13249.82|13249.82|13249.82|13249.82|13249.82|0
1651153780000|2022-04-28 13:49:40|13249.14|13249.14|13249.14|13249.14|13249.14|13249.14|13249.14|13249.14|0
1651153790000|2022-04-28 13:49:50|13247.17|13247.17|13247.17|13247.17|13247.17|13247.17|13247.17|13247.17|0
1651153800000|2022-04-28 13:50:00|13247.85|13247.85|13247.85|13247.85|13247.85|13247.85|13247.85|13247.85|0
1651153810000|2022-04-28 13:50:10|13245.87|13245.87|13243.9|13243.9|13245.87|13245.87|13243.9|13243.9|0
1651153820000|2022-04-28 13:50:20|13243.22|13243.22|13243.22|13243.22|13243.22|13243.22|13242.53|13242.53|0
1651153830000|2022-04-28 13:50:30|13242.61|13242.61|13242.01|13242.01|13242.61|13242.61|13242.01|13242.01|0
1651153840000|2022-04-28 13:50:40|13240.64|13240.64|13239.36|13239.36|13240.64|13240.64|13239.36|13239.36|0
1651153850000|2022-04-28 13:50:50|13237.38|13237.38|13237.38|13237.38|13237.38|13237.38|13237.38|13237.38|0
1651153860000|2022-04-28 13:51:00|13236.96|13236.96|13236.96|13236.96|13236.96|13236.96|13236.96|13236.96|0
1651153870000|2022-04-28 13:51:10|13234.99|13234.99|13232.94|13232.94|13234.99|13234.99|13232.94|13232.94|0
1651153880000|2022-04-28 13:51:20|13230.89|13230.89|13230.89|13230.89|13230.89|13230.89|13230.89|13230.89|0
1651153890000|2022-04-28 13:51:30|13230.28|13230.28|13229.68|13229.68|13230.28|13230.28|13229.68|13229.68|0
1651153900000|2022-04-28 13:51:40|13231.66|13231.66|13232.34|13232.34|13232.34|13232.34|13231.66|13231.66|0
1651153910000|2022-04-28 13:51:50|13232.75|13232.75|13232.75|13232.75|13232.75|13232.75|13232.75|13232.75|0
1651153920000|2022-04-28 13:52:00|13234.73|13234.73|13236.7|13236.7|13236.7|13236.7|13234.73|13234.73|0
1651153930000|2022-04-28 13:52:10|13234.73|13234.73|13232.75|13232.75|13234.73|13234.73|13232.75|13232.75|0
1651153940000|2022-04-28 13:52:20|13234.12|13234.12|13234.12|13234.12|13234.12|13234.12|13234.12|13234.12|0
1651153950000|2022-04-28 13:52:30|13230.17|13230.17|13230.17|13230.17|13230.17|13230.17|13230.17|13230.17|0
1651153970000|2022-04-28 13:52:50|13232.14|13232.14|13232.83|13232.83|13232.83|13232.83|13232.14|13232.14|0
1651153980000|2022-04-28 13:53:00|13230.85|13230.85|13232.83|13232.83|13232.83|13232.83|13230.85|13230.85|0
1651153990000|2022-04-28 13:53:10|13230.85|13230.85|13232.66|13232.66|13232.66|13232.66|13230.85|13230.85|0
1651154000000|2022-04-28 13:53:20|13231.29|13231.29|13230.61|13230.61|13231.29|13231.29|13230.61|13230.61|0
1651154020000|2022-04-28 13:53:40|13232.58|13232.58|13232.58|13232.58|13232.58|13232.58|13232.58|13232.58|0
1651154040000|2022-04-28 13:54:00|13231.9|13231.9|13231.22|13231.22|13231.9|13231.9|13231.22|13231.22|0
1651154050000|2022-04-28 13:54:10|13230.53|13230.53|13234.48|13234.48|13234.48|13234.48|13230.53|13230.53|0
1651154060000|2022-04-28 13:54:20|13235.17|13235.17|13236.53|13236.53|13238.51|13238.51|13235.17|13235.17|0
1651154080000|2022-04-28 13:54:40|13234.56|13234.56|13236|13236|13236.53|13236.53|13234.56|13234.56|0
1651154110000|2022-04-28 13:55:10|13237.97|13237.97|13241.92|13241.92|13241.92|13241.92|13237.97|13237.97|0
1651154120000|2022-04-28 13:55:20|13239.95|13239.95|13237.89|13237.89|13240.63|13240.63|13237.89|13237.89|0
1651154130000|2022-04-28 13:55:30|13238.58|13238.58|13238.58|13238.58|13238.58|13238.58|13238.58|13238.58|0
1651154140000|2022-04-28 13:55:40|13237.21|13237.21|13237.89|13237.89|13237.89|13237.89|13237.21|13237.21|0
1651154150000|2022-04-28 13:55:50|13235.92|13235.92|13231.97|13231.97|13235.92|13235.92|13231.97|13231.97|0
1651154160000|2022-04-28 13:56:00|13231.37|13231.37|13230.16|13230.16|13231.37|13231.37|13230.16|13230.16|0
1651154170000|2022-04-28 13:56:10|13232.14|13232.14|13230.77|13230.77|13232.14|13232.14|13230.77|13230.77|0
1651154180000|2022-04-28 13:56:20|13230.09|13230.09|13230.09|13230.09|13230.09|13230.09|13230.09|13230.09|0
1651154190000|2022-04-28 13:56:30|13232.14|13232.14|13230.16|13230.16|13232.14|13232.14|13230.16|13230.16|0
1651154220000|2022-04-28 13:57:00|13228.19|13228.19|13228.19|13228.19|13228.19|13228.19|13228.19|13228.19|0
1651154230000|2022-04-28 13:57:10|13230.16|13230.16|13230.16|13230.16|13230.16|13230.16|13230.16|13230.16|0
1651154240000|2022-04-28 13:57:20|13229.48|13229.48|13225.53|13225.53|13229.48|13229.48|13225.53|13225.53|0
1651154270000|2022-04-28 13:57:50|13229.48|13229.48|13233.43|13233.43|13233.43|13233.43|13229.48|13229.48|0
1651154280000|2022-04-28 13:58:00|13231.45|13231.45|13225.53|13225.53|13231.45|13231.45|13225.53|13225.53|0
1651154290000|2022-04-28 13:58:10|13223.56|13223.56|13222.19|13222.19|13223.56|13223.56|13222.19|13222.19|0
1651154300000|2022-04-28 13:58:20|13221.37|13221.37|13218.71|13218.71|13221.37|13221.37|13218.71|13218.71|0
1651154310000|2022-04-28 13:58:30|13216.74|13216.74|13216.74|13216.74|13216.74|13216.74|13216.74|13216.74|0
1651154320000|2022-04-28 13:58:40|13218.71|13218.71|13212.79|13212.79|13218.71|13218.71|13212.79|13212.79|0
1651154330000|2022-04-28 13:58:50|13212.1|13212.1|13212.1|13212.1|13212.1|13212.1|13212.1|13212.1|0
1651154340000|2022-04-28 13:59:00|13211.5|13211.5|13211.5|13211.5|13211.5|13211.5|13211.5|13211.5|0
1651154360000|2022-04-28 13:59:20|13209.53|13209.53|13207.55|13207.55|13209.53|13209.53|13207.55|13207.55|0
1651154380000|2022-04-28 13:59:40|13206.87|13206.87|13203.53|13203.53|13206.87|13206.87|13203.53|13203.53|0
1651154390000|2022-04-28 13:59:50|13204.89|13204.89|13202.21|13202.21|13204.89|13204.89|13202.21|13202.21|0
1651154400000|2022-04-28 14:00:00|13203.28|13203.28|13205.8|13205.8|13205.8|13205.8|13203.28|13203.28|0
1651154410000|2022-04-28 14:00:10|13203.82|13203.82|13203.82|13203.82|13203.82|13203.82|13203.82|13203.82|0
1651154420000|2022-04-28 14:00:20|13199.87|13199.87|13197.9|13197.9|13199.87|13199.87|13197.9|13197.9|0
1651154430000|2022-04-28 14:00:30|13197.48|13197.48|13197.67|13197.67|13197.67|13197.67|13195.7|13195.7|0
1651154440000|2022-04-28 14:00:40|13195.7|13195.7|13195.7|13195.7|13195.7|13195.7|13195.7|13195.7|0
1651154450000|2022-04-28 14:00:50|13197.67|13197.67|13197.67|13197.67|13197.67|13197.67|13197.67|13197.67|0
1651154460000|2022-04-28 14:01:00|13199.65|13199.65|13199.65|13199.65|13199.65|13199.65|13197.67|13197.67|0
1651154480000|2022-04-28 14:01:20|13198.28|13198.28|13196.31|13196.31|13198.28|13198.28|13196.31|13196.31|0
1651154490000|2022-04-28 14:01:30|13195.62|13195.62|13195.2|13195.2|13195.62|13195.62|13195.2|13195.2|0
1651154500000|2022-04-28 14:01:40|13194|13194|13199.39|13199.39|13199.39|13199.39|13194|13194|0
1651154520000|2022-04-28 14:02:00|13201.36|13201.36|13201.36|13201.36|13201.36|13201.36|13201.36|13201.36|0
1651154540000|2022-04-28 14:02:20|13199.39|13199.39|13197.42|13197.42|13199.39|13199.39|13197.42|13197.42|0
1651154550000|2022-04-28 14:02:30|13198.26|13198.26|13198.26|13198.26|13198.26|13198.26|13198.26|13198.26|0
1651154560000|2022-04-28 14:02:40|13199.1|13199.1|13195.68|13195.68|13199.1|13199.1|13195.68|13195.68|0
1651154590000|2022-04-28 14:03:10|13193.63|13193.63|13193.63|13193.63|13193.63|13193.63|13193.63|13193.63|0
1651154600000|2022-04-28 14:03:20|13197.58|13197.58|13197.58|13197.58|13197.58|13197.58|13197.58|13197.58|0
1651154610000|2022-04-28 14:03:30|13200.92|13200.92|13204.26|13204.26|13204.26|13204.26|13200.92|13200.92|0
1651154630000|2022-04-28 14:03:50|13208.21|13208.21|13206.84|13206.84|13208.21|13208.21|13206.84|13206.84|0
1651154640000|2022-04-28 14:04:00|13206.16|13206.16|13210.11|13210.11|13210.11|13210.11|13206.16|13206.16|0
1651154680000|2022-04-28 14:04:40|13212.08|13212.08|13210.11|13210.11|13212.08|13212.08|13210.11|13210.11|0
1651154690000|2022-04-28 14:04:50|13208.13|13208.13|13208.13|13208.13|13208.13|13208.13|13208.13|13208.13|0
1651154700000|2022-04-28 14:05:00|13206.16|13206.16|13206.16|13206.16|13206.16|13206.16|13206.16|13206.16|0
1651154720000|2022-04-28 14:05:20|13206.84|13206.84|13202.29|13202.29|13206.84|13206.84|13202.29|13202.29|0
1651154730000|2022-04-28 14:05:30|13206.24|13206.24|13204.26|13204.26|13206.24|13206.24|13200.32|13200.32|0
1651154740000|2022-04-28 14:05:40|13202.29|13202.29|13202.29|13202.29|13204.26|13204.26|13202.29|13202.29|0
1651154760000|2022-04-28 14:06:00|13200.32|13200.32|13200.32|13200.32|13200.32|13200.32|13199.63|13199.63|0
1651154770000|2022-04-28 14:06:10|13204.26|13204.26|13204.26|13204.26|13204.26|13204.26|13204.26|13204.26|0
1651154780000|2022-04-28 14:06:20|13208.21|13208.21|13208.9|13208.9|13208.9|13208.9|13207.53|13207.53|0
1651154790000|2022-04-28 14:06:30|13202.97|13202.97|13204.26|13204.26|13204.95|13204.95|13202.97|13202.97|0
1651154800000|2022-04-28 14:06:40|13204.95|13204.95|13204.95|13204.95|13204.95|13204.95|13204.95|13204.95|0
1651154810000|2022-04-28 14:06:50|13199.03|13199.03|13202.97|13202.97|13202.97|13202.97|13199.03|13199.03|0
1651154820000|2022-04-28 14:07:00|13202.29|13202.29|13202.29|13202.29|13202.29|13202.29|13202.29|13202.29|0
1651154840000|2022-04-28 14:07:20|13200.32|13200.32|13200.32|13200.32|13200.32|13200.32|13200.32|13200.32|0
1651154850000|2022-04-28 14:07:30|13201.39|13201.39|13203.36|13203.36|13203.36|13203.36|13201.39|13201.39|0
1651154860000|2022-04-28 14:07:40|13201.39|13201.39|13201.39|13201.39|13201.39|13201.39|13201.39|13201.39|0
1651154870000|2022-04-28 14:07:50|13200.7|13200.7|13202|13202|13202|13202|13200.02|13200.02|0
1651154880000|2022-04-28 14:08:00|13200.02|13200.02|13202|13202|13202|13202|13200.02|13200.02|0
1651154890000|2022-04-28 14:08:10|13202.53|13202.53|13197.75|13197.75|13203.07|13203.07|13197.75|13197.75|0
1651154900000|2022-04-28 14:08:20|13199.72|13199.72|13199.72|13199.72|13199.72|13199.72|13199.72|13199.72|0
1651154920000|2022-04-28 14:08:40|13203.67|13203.67|13205.65|13205.65|13205.65|13205.65|13203.67|13203.67|0
1651154930000|2022-04-28 14:08:50|13204.96|13204.96|13204.96|13204.96|13204.96|13204.96|13204.96|13204.96|0
1651154950000|2022-04-28 14:09:10|13201.01|13201.01|13202.99|13202.99|13202.99|13202.99|13201.01|13201.01|0
1651154960000|2022-04-28 14:09:20|13201.01|13201.01|13199.65|13199.65|13202.99|13202.99|13199.65|13199.65|0
1651154970000|2022-04-28 14:09:30|13201.02|13201.02|13201.02|13201.02|13201.02|13201.02|13201.02|13201.02|0
1651154990000|2022-04-28 14:09:50|13199.65|13199.65|13199.65|13199.65|13199.65|13199.65|13199.65|13199.65|0
1651155000000|2022-04-28 14:10:00|13198.58|13198.58|13192.87|13192.87|13198.58|13198.58|13192.87|13192.87|0
1651155020000|2022-04-28 14:10:20|13194.85|13194.85|13194.85|13194.85|13194.85|13194.85|13194.85|13194.85|0
1651155030000|2022-04-28 14:10:30|13196.9|13196.9|13196.9|13196.9|13196.9|13196.9|13196.9|13196.9|0
1651155070000|2022-04-28 14:11:10|13195.69|13195.69|13189.77|13189.77|13195.69|13195.69|13189.77|13189.77|0
1651155080000|2022-04-28 14:11:20|13187.79|13187.79|13188.4|13188.4|13188.4|13188.4|13180.5|13180.5|0
1651155100000|2022-04-28 14:11:40|13184.45|13184.45|13184.45|13184.45|13184.45|13184.45|13184.45|13184.45|0
1651155120000|2022-04-28 14:12:00|13182.48|13182.48|13178.9|13178.9|13182.48|13182.48|13178.9|13178.9|0
1651155140000|2022-04-28 14:12:20|13177.53|13177.53|13175.56|13175.56|13177.53|13177.53|13175.56|13175.56|0
1651155170000|2022-04-28 14:12:50|13174.87|13174.87|13172.9|13172.9|13174.87|13174.87|13172.9|13172.9|0
1651155190000|2022-04-28 14:13:10|13168.95|13168.95|13168.95|13168.95|13168.95|13168.95|13168.95|13168.95|0
1651155200000|2022-04-28 14:13:20|13166.98|13166.98|13166.98|13166.98|13166.98|13166.98|13166.98|13166.98|0
1651155210000|2022-04-28 14:13:30|13165|13165|13165|13165|13165|13165|13165|13165|0
1651155220000|2022-04-28 14:13:40|13166.98|13166.98|13166.98|13166.98|13166.98|13166.98|13166.98|13166.98|0
1651155230000|2022-04-28 14:13:50|13163.03|13163.03|13163.03|13163.03|13163.03|13163.03|13163.03|13163.03|0
1651155240000|2022-04-28 14:14:00|13165|13165|13165|13165|13165|13165|13163.03|13163.03|0
1651155250000|2022-04-28 14:14:10|13166.98|13166.98|13166.98|13166.98|13166.98|13166.98|13166.98|13166.98|0
1651155260000|2022-04-28 14:14:20|13161.05|13161.05|13161.05|13161.05|13161.05|13161.05|13161.05|13161.05|0
1651155270000|2022-04-28 14:14:30|13159.69|13159.69|13159|13159|13159.69|13159.69|13159|13159|0
1651155280000|2022-04-28 14:14:40|13156.95|13156.95|13156.95|13156.95|13156.95|13156.95|13156.95|13156.95|0
1651155300000|2022-04-28 14:15:00|13156.27|13156.27|13156.27|13156.27|13156.27|13156.27|13156.27|13156.27|0
1651155330000|2022-04-28 14:15:30|13154.46|13154.46|13153.09|13153.09|13154.46|13154.46|13153.09|13153.09|0
1651155350000|2022-04-28 14:15:50|13154.46|13154.46|13153.78|13153.78|13154.46|13154.46|13153.78|13153.78|0
1651155360000|2022-04-28 14:16:00|13155.75|13155.75|13153.09|13153.09|13155.75|13155.75|13153.09|13153.09|0
1651155370000|2022-04-28 14:16:10|13151.12|13151.12|13151.12|13151.12|13151.12|13151.12|13151.12|13151.12|0
1651155380000|2022-04-28 14:16:20|13150.44|13150.44|13150.44|13150.44|13150.44|13150.44|13150.44|13150.44|0
1651155390000|2022-04-28 14:16:30|13152.41|13152.41|13150.07|13150.07|13154.02|13154.02|13150.07|13150.07|0
1651155400000|2022-04-28 14:16:40|13149.39|13149.39|13156.68|13156.68|13156.68|13156.68|13148.7|13148.7|0
1651155410000|2022-04-28 14:16:50|13158.65|13158.65|13160.39|13160.39|13160.93|13160.93|13158.65|13158.65|0
1651155420000|2022-04-28 14:17:00|13159.86|13159.86|13165.86|13165.86|13165.86|13165.86|13159.86|13159.86|0
1651155430000|2022-04-28 14:17:10|13163.88|13163.88|13163.88|13163.88|13163.88|13163.88|13163.88|13163.88|0
1651155440000|2022-04-28 14:17:20|13165.86|13165.86|13159.93|13159.93|13165.86|13165.86|13159.93|13159.93|0
1651155450000|2022-04-28 14:17:30|13160.62|13160.62|13158.64|13158.64|13160.62|13160.62|13158.64|13158.64|0
1651155460000|2022-04-28 14:17:40|13157.27|13157.27|13156.59|13156.59|13157.27|13157.27|13156.59|13156.59|0
1651155480000|2022-04-28 14:18:00|13158.64|13158.64|13158.11|13158.11|13158.64|13158.64|13158.11|13158.11|0
1651155500000|2022-04-28 14:18:20|13164.03|13164.03|13164.03|13164.03|13164.03|13164.03|13164.03|13164.03|0
1651155510000|2022-04-28 14:18:30|13166|13166|13167.08|13167.08|13167.08|13167.08|13166|13166|0
1651155520000|2022-04-28 14:18:40|13165.1|13165.1|13170.86|13170.86|13170.86|13170.86|13165.1|13165.1|0
1651155530000|2022-04-28 14:18:50|13173.59|13173.59|13175.16|13175.16|13175.57|13175.57|13173.59|13173.59|0
1651155540000|2022-04-28 14:19:00|13176.42|13176.42|13178.39|13178.39|13178.39|13178.39|13176.42|13176.42|0
1651155550000|2022-04-28 14:19:10|13177.02|13177.02|13177.02|13177.02|13177.02|13177.02|13177.02|13177.02|0
1651155560000|2022-04-28 14:19:20|13179|13179|13179.68|13179.68|13179.68|13179.68|13179|13179|0
1651155570000|2022-04-28 14:19:30|13183.63|13183.63|13184.17|13184.17|13184.17|13184.17|13183.63|13183.63|0
1651155590000|2022-04-28 14:19:50|13182.19|13182.19|13180.07|13180.07|13182.19|13182.19|13180.07|13180.07|0
1651155600000|2022-04-28 14:20:00|13182.05|13182.05|13177.41|13177.41|13182.05|13182.05|13177.41|13177.41|0
1651155640000|2022-04-28 14:20:40|13179.39|13179.39|13175.44|13175.44|13179.39|13179.39|13175.44|13175.44|0
1651155670000|2022-04-28 14:21:10|13181.36|13181.36|13177.41|13177.41|13181.36|13181.36|13177.41|13177.41|0
1651155680000|2022-04-28 14:21:20|13176.73|13176.73|13176.73|13176.73|13176.73|13176.73|13176.73|13176.73|0
1651155700000|2022-04-28 14:21:40|13175.52|13175.52|13175.52|13175.52|13175.52|13175.52|13175.52|13175.52|0
1651155710000|2022-04-28 14:21:50|13177.5|13177.5|13177.5|13177.5|13177.5|13177.5|13177.5|13177.5|0
1651155720000|2022-04-28 14:22:00|13178.18|13178.18|13182.13|13182.13|13182.13|13182.13|13178.18|13178.18|0
1651155730000|2022-04-28 14:22:10|13180.16|13180.16|13178.18|13178.18|13180.16|13180.16|13178.18|13178.18|0
1651155750000|2022-04-28 14:22:30|13177.5|13177.5|13177.5|13177.5|13177.5|13177.5|13177.5|13177.5|0
1651155760000|2022-04-28 14:22:40|13176.82|13176.82|13172.87|13172.87|13176.82|13176.82|13172.87|13172.87|0
1651155770000|2022-04-28 14:22:50|13170.89|13170.89|13164.89|13164.89|13170.89|13170.89|13164.89|13164.89|0
1651155780000|2022-04-28 14:23:00|13165.58|13165.58|13163.6|13163.6|13165.58|13165.58|13163.6|13163.6|0
1651155800000|2022-04-28 14:23:20|13161.99|13161.99|13161.39|13161.39|13161.99|13161.99|13161.39|13161.39|0
1651155810000|2022-04-28 14:23:30|13160.32|13160.32|13160.17|13160.17|13160.85|13160.85|13160.17|13160.17|0
1651155820000|2022-04-28 14:23:40|13154.25|13154.25|13154.25|13154.25|13154.25|13154.25|13154.25|13154.25|0
1651155830000|2022-04-28 14:23:50|13152.27|13152.27|13152.27|13152.27|13152.27|13152.27|13152.27|13152.27|0
1651155840000|2022-04-28 14:24:00|13151.86|13151.86|13151.86|13151.86|13151.86|13151.86|13151.86|13151.86|0
1651155860000|2022-04-28 14:24:20|13143.96|13143.96|13141.99|13141.99|13143.96|13143.96|13141.99|13141.99|0
1651155870000|2022-04-28 14:24:30|13145.94|13145.94|13145.4|13145.4|13145.94|13145.94|13145.4|13145.4|0
1651155880000|2022-04-28 14:24:40|13144.72|13144.72|13137.43|13137.43|13144.72|13144.72|13137.43|13137.43|0
1651155890000|2022-04-28 14:24:50|13135.45|13135.45|13135.45|13135.45|13135.45|13135.45|13135.45|13135.45|0
1651155900000|2022-04-28 14:25:00|13134.77|13134.77|13134.77|13134.77|13134.77|13134.77|13134.77|13134.77|0
1651155910000|2022-04-28 14:25:10|13132.8|13132.8|13127.71|13127.71|13132.8|13132.8|13127.71|13127.71|0
1651155920000|2022-04-28 14:25:20|13126.34|13126.34|13126.34|13126.34|13126.34|13126.34|13126.34|13126.34|0
1651155930000|2022-04-28 14:25:30|13125.27|13125.27|13125.27|13125.27|13125.27|13125.27|13125.27|13125.27|0
1651155940000|2022-04-28 14:25:40|13127.24|13127.24|13123.29|13123.29|13127.24|13127.24|13123.29|13123.29|0
1651155950000|2022-04-28 14:25:50|13121.32|13121.32|13122.61|13122.61|13122.61|13122.61|13119.34|13119.34|0
1651155960000|2022-04-28 14:26:00|13120.64|13120.64|13120.64|13120.64|13120.64|13120.64|13120.64|13120.64|0
1651156000000|2022-04-28 14:26:40|13119.95|13119.95|13120.64|13120.64|13120.64|13120.64|13117.98|13117.98|0
1651156010000|2022-04-28 14:26:50|13119.95|13119.95|13119.95|13119.95|13119.95|13119.95|13119.95|13119.95|0
1651156020000|2022-04-28 14:27:00|13116.61|13116.61|13117.98|13117.98|13117.98|13117.98|13116.01|13116.01|0
1651156030000|2022-04-28 14:27:10|13116.01|13116.01|13117.98|13117.98|13117.98|13117.98|13116.01|13116.01|0
1651156040000|2022-04-28 14:27:20|13118.67|13118.67|13118.67|13118.67|13118.67|13118.67|13118.67|13118.67|0
1651156050000|2022-04-28 14:27:30|13118.25|13118.25|13118.25|13118.25|13118.25|13118.25|13118.25|13118.25|0
1651156060000|2022-04-28 14:27:40|13116.28|13116.28|13116.28|13116.28|13116.28|13116.28|13116.28|13116.28|0
1651156090000|2022-04-28 14:28:10|13118.25|13118.25|13118.25|13118.25|13118.25|13118.25|13118.25|13118.25|0
1651156100000|2022-04-28 14:28:20|13116.28|13116.28|13115.6|13115.6|13116.28|13116.28|13115.6|13115.6|0
1651156110000|2022-04-28 14:28:30|13116.96|13116.96|13115.6|13115.6|13116.96|13116.96|13115.6|13115.6|0
1651156120000|2022-04-28 14:28:40|13113.62|13113.62|13112.94|13112.94|13113.62|13113.62|13112.94|13112.94|0
1651156130000|2022-04-28 14:28:50|13107.02|13107.02|13107.02|13107.02|13107.02|13107.02|13107.02|13107.02|0
1651156140000|2022-04-28 14:29:00|13114.91|13114.91|13112.4|13112.4|13114.91|13114.91|13108.45|13108.45|0
1651156150000|2022-04-28 14:29:10|13108.45|13108.45|13106.35|13106.35|13108.45|13108.45|13104.8|13104.8|0
1651156170000|2022-04-28 14:29:30|13102.4|13102.4|13101.72|13101.72|13102.4|13102.4|13101.72|13101.72|0
1651156190000|2022-04-28 14:29:50|13103.69|13103.69|13103.69|13103.69|13103.69|13103.69|13103.69|13103.69|0
1651156200000|2022-04-28 14:30:00|13103.01|13103.01|13098.71|13098.71|13103.69|13103.69|13098.71|13098.71|0
1651156210000|2022-04-28 14:30:10|13096.73|13096.73|13096.73|13096.73|13096.73|13096.73|13096.73|13096.73|0
1651156220000|2022-04-28 14:30:20|13096.05|13096.05|13096.05|13096.05|13096.05|13096.05|13096.05|13096.05|0
1651156230000|2022-04-28 14:30:30|13094.07|13094.07|13093.39|13093.39|13094.07|13094.07|13093.39|13093.39|0
1651156250000|2022-04-28 14:30:50|13092.71|13092.71|13092.71|13092.71|13092.71|13092.71|13092.71|13092.71|0
1651156270000|2022-04-28 14:31:10|13091.63|13091.63|13090.27|13090.27|13091.63|13091.63|13090.27|13090.27|0
1651156290000|2022-04-28 14:31:30|13092.24|13092.24|13094.65|13094.65|13094.65|13094.65|13091.47|13091.47|0
1651156300000|2022-04-28 14:31:40|13095.19|13095.19|13091.24|13091.24|13095.19|13095.19|13091.24|13091.24|0
1651156310000|2022-04-28 14:31:50|13093.21|13093.21|13093.21|13093.21|13093.21|13093.21|13093.21|13093.21|0
1651156320000|2022-04-28 14:32:00|13092.39|13092.39|13092.39|13092.39|13092.39|13092.39|13092.39|13092.39|0
1651156330000|2022-04-28 14:32:10|13091.71|13091.71|13091.17|13091.17|13091.71|13091.71|13091.17|13091.17|0
1651156340000|2022-04-28 14:32:20|13089.36|13089.36|13089.36|13089.36|13089.36|13089.36|13089.36|13089.36|0
1651156350000|2022-04-28 14:32:30|13088.52|13088.52|13087.84|13087.84|13088.52|13088.52|13087.84|13087.84|0
1651156360000|2022-04-28 14:32:40|13085.87|13085.87|13085.87|13085.87|13085.87|13085.87|13085.87|13085.87|0
1651156370000|2022-04-28 14:32:50|13083.89|13083.89|13083.89|13083.89|13083.89|13083.89|13083.89|13083.89|0
1651156400000|2022-04-28 14:33:20|13081.16|13081.16|13081.16|13081.16|13081.16|13081.16|13081.16|13081.16|0
1651156410000|2022-04-28 14:33:30|13078.58|13078.58|13073.02|13073.02|13078.58|13078.58|13073.02|13073.02|0
1651156440000|2022-04-28 14:34:00|13071.05|13071.05|13071.05|13071.05|13071.05|13071.05|13071.05|13071.05|0
1651156460000|2022-04-28 14:34:20|13071.73|13071.73|13071.13|13071.13|13071.73|13071.73|13071.13|13071.13|0
1651156470000|2022-04-28 14:34:30|13073.1|13073.1|13073.1|13073.1|13073.1|13073.1|13073.1|13073.1|0
1651156480000|2022-04-28 14:34:40|13068.32|13068.32|13071.05|13071.05|13071.05|13071.05|13068.32|13068.32|0
1651156490000|2022-04-28 14:34:50|13071.74|13071.74|13071.74|13071.74|13071.74|13071.74|13071.74|13071.74|0
1651156510000|2022-04-28 14:35:10|13071.05|13071.05|13070.23|13070.23|13071.05|13071.05|13070.23|13070.23|0
1651156530000|2022-04-28 14:35:30|13070.64|13070.64|13070.64|13070.64|13072.62|13072.62|13070.64|13070.64|0
1651156540000|2022-04-28 14:35:40|13072.62|13072.62|13071.25|13071.25|13072.62|13072.62|13071.25|13071.25|0
1651156560000|2022-04-28 14:36:00|13069.88|13069.88|13071.25|13071.25|13071.25|13071.25|13069.88|13069.88|0
1651156580000|2022-04-28 14:36:20|13073.3|13073.3|13073.3|13073.3|13073.3|13073.3|13073.3|13073.3|0
1651156600000|2022-04-28 14:36:40|13071.33|13071.33|13072.69|13072.69|13072.69|13072.69|13071.33|13071.33|0
1651156630000|2022-04-28 14:37:10|13074.67|13074.67|13074.67|13074.67|13074.67|13074.67|13074.67|13074.67|0
1651156640000|2022-04-28 14:37:20|13075.27|13075.27|13073.98|13073.98|13075.95|13075.95|13073.98|13073.98|0
1651156650000|2022-04-28 14:37:30|13075.95|13075.95|13075.95|13075.95|13075.95|13075.95|13075.95|13075.95|0
1651156660000|2022-04-28 14:37:40|13074.59|13074.59|13073.9|13073.9|13074.59|13074.59|13073.9|13073.9|0
1651156670000|2022-04-28 14:37:50|13075.88|13075.88|13075.19|13075.19|13076.56|13076.56|13075.19|13075.19|0
1651156690000|2022-04-28 14:38:10|13074.12|13074.12|13074.12|13074.12|13074.12|13074.12|13074.12|13074.12|0
1651156700000|2022-04-28 14:38:20|13076.1|13076.1|13076.1|13076.1|13076.1|13076.1|13076.1|13076.1|0
1651156730000|2022-04-28 14:38:50|13077.17|13077.17|13077.17|13077.17|13077.17|13077.17|13077.17|13077.17|0
1651156750000|2022-04-28 14:39:10|13075.19|13075.19|13073.22|13073.22|13075.19|13075.19|13073.22|13073.22|0
1651156800000|2022-04-28 14:40:00|13077.17|13077.17|13075.19|13075.19|13077.17|13077.17|13075.19|13075.19|0
1651156830000|2022-04-28 14:40:30|13075.88|13075.88|13075.19|13075.19|13075.88|13075.88|13075.19|13075.19|0
1651156840000|2022-04-28 14:40:40|13079.14|13079.14|13081.12|13081.12|13081.12|13081.12|13079.14|13079.14|0
1651156850000|2022-04-28 14:40:50|13077.17|13077.17|13079.14|13079.14|13079.14|13079.14|13077.17|13077.17|0
1651156880000|2022-04-28 14:41:20|13075.19|13075.19|13073.91|13073.91|13075.19|13075.19|13073.91|13073.91|0
1651156890000|2022-04-28 14:41:30|13073.5|13073.5|13073.5|13073.5|13073.5|13073.5|13073.5|13073.5|0
1651156910000|2022-04-28 14:41:50|13073.91|13073.91|13073.91|13073.91|13073.91|13073.91|13073.91|13073.91|0
1651156940000|2022-04-28 14:42:20|13075.27|13075.27|13075.27|13075.27|13075.27|13075.27|13075.27|13075.27|0
1651156960000|2022-04-28 14:42:40|13077.25|13077.25|13077.25|13077.25|13077.25|13077.25|13077.25|13077.25|0
1651156970000|2022-04-28 14:42:50|13079.22|13079.22|13079.22|13079.22|13079.22|13079.22|13079.22|13079.22|0
1651156980000|2022-04-28 14:43:00|13077.25|13077.25|13077.93|13077.93|13077.93|13077.93|13077.25|13077.25|0
1651156990000|2022-04-28 14:43:10|13079.91|13079.91|13079.07|13079.07|13079.91|13079.91|13079.07|13079.07|0
1651157010000|2022-04-28 14:43:30|13077.7|13077.7|13077.7|13077.7|13077.7|13077.7|13077.7|13077.7|0
1651157020000|2022-04-28 14:43:40|13073.75|13073.75|13075.72|13075.72|13075.72|13075.72|13073.75|13073.75|0
1651157030000|2022-04-28 14:43:50|13076.41|13076.41|13074.43|13074.43|13076.41|13076.41|13074.43|13074.43|0
1651157040000|2022-04-28 14:44:00|13076.41|13076.41|13076.41|13076.41|13076.41|13076.41|13076.41|13076.41|0
1651157050000|2022-04-28 14:44:10|13075.72|13075.72|13071.62|13071.62|13075.72|13075.72|13071.62|13071.62|0
1651157060000|2022-04-28 14:44:20|13069.65|13069.65|13071.7|13071.7|13071.7|13071.7|13068.28|13068.28|0
1651157070000|2022-04-28 14:44:30|13072.38|13072.38|13072.38|13072.38|13072.38|13072.38|13072.38|13072.38|0
1651157100000|2022-04-28 14:45:00|13073.75|13073.75|13073.75|13073.75|13073.75|13073.75|13073.75|13073.75|0
1651157110000|2022-04-28 14:45:10|13075.72|13075.72|13076.41|13076.41|13076.41|13076.41|13075.72|13075.72|0
1651157130000|2022-04-28 14:45:30|13077.78|13077.78|13077.78|13077.78|13077.78|13077.78|13077.78|13077.78|0
1651157140000|2022-04-28 14:45:40|13078.85|13078.85|13077.41|13077.41|13079.38|13079.38|13077.41|13077.41|0
1651157150000|2022-04-28 14:45:50|13079.38|13079.38|13079.38|13079.38|13079.38|13079.38|13079.38|13079.38|0
1651157180000|2022-04-28 14:46:20|13080.59|13080.59|13080.59|13080.59|13080.59|13080.59|13080.59|13080.59|0
1651157190000|2022-04-28 14:46:30|13081.96|13081.96|13081.96|13081.96|13081.96|13081.96|13081.96|13081.96|0
1651157200000|2022-04-28 14:46:40|13080.59|13080.59|13079.91|13079.91|13080.59|13080.59|13079.91|13079.91|0
1651157230000|2022-04-28 14:47:10|13081.55|13081.55|13081.55|13081.55|13081.55|13081.55|13081.55|13081.55|0
1651157240000|2022-04-28 14:47:20|13083.16|13083.16|13085.13|13085.13|13085.13|13085.13|13083.16|13083.16|0
1651157250000|2022-04-28 14:47:30|13085.81|13085.81|13085.13|13085.13|13085.81|13085.81|13085.13|13085.13|0
1651157280000|2022-04-28 14:48:00|13083.16|13083.16|13085.13|13085.13|13085.13|13085.13|13083.16|13083.16|0
1651157310000|2022-04-28 14:48:30|13084.06|13084.06|13083.46|13083.46|13084.06|13084.06|13082.77|13082.77|0
1651157320000|2022-04-28 14:48:40|13085.43|13085.43|13089.38|13089.38|13089.38|13089.38|13085.43|13085.43|0
1651157330000|2022-04-28 14:48:50|13091.35|13091.35|13092.04|13092.04|13092.04|13092.04|13091.35|13091.35|0
1651157340000|2022-04-28 14:49:00|13088.09|13088.09|13088.77|13088.77|13088.77|13088.77|13086.11|13086.11|0
1651157350000|2022-04-28 14:49:10|13086.63|13086.63|13086.63|13086.63|13086.63|13086.63|13086.63|13086.63|0
1651157360000|2022-04-28 14:49:20|13088.6|13088.6|13088.6|13088.6|13088.6|13088.6|13088.6|13088.6|0
1651157370000|2022-04-28 14:49:30|13082.68|13082.68|13082.68|13082.68|13082.68|13082.68|13082.68|13082.68|0
1651157380000|2022-04-28 14:49:40|13084.65|13084.65|13084.65|13084.65|13086.63|13086.63|13084.65|13084.65|0
1651157410000|2022-04-28 14:50:10|13085.06|13085.06|13085.06|13085.06|13085.06|13085.06|13085.06|13085.06|0
1651157430000|2022-04-28 14:50:30|13085.75|13085.75|13086.43|13086.43|13086.43|13086.43|13085.75|13085.75|0
1651157450000|2022-04-28 14:50:50|13088.41|13088.41|13088.41|13088.41|13088.41|13088.41|13088.41|13088.41|0
1651157460000|2022-04-28 14:51:00|13086.43|13086.43|13086.84|13086.84|13086.84|13086.84|13083.09|13083.09|0
1651157490000|2022-04-28 14:51:30|13080.92|13080.92|13082.89|13082.89|13082.89|13082.89|13080.92|13080.92|0
1651157520000|2022-04-28 14:52:00|13082.21|13082.21|13082.21|13082.21|13082.21|13082.21|13082.21|13082.21|0
1651157530000|2022-04-28 14:52:10|13080.24|13080.24|13079.7|13079.7|13080.24|13080.24|13079.7|13079.7|0
1651157540000|2022-04-28 14:52:20|13080.3|13080.3|13080.3|13080.3|13080.3|13080.3|13080.3|13080.3|0
1651157560000|2022-04-28 14:52:40|13078.33|13078.33|13078.33|13078.33|13078.33|13078.33|13078.33|13078.33|0
1651157600000|2022-04-28 14:53:20|13082.28|13082.28|13082.21|13082.21|13082.81|13082.81|13080.84|13080.84|0
1651157610000|2022-04-28 14:53:30|13082.63|13082.63|13083.05|13083.05|13083.05|13083.05|13082.63|13082.63|0
1651157640000|2022-04-28 14:54:00|13082.36|13082.36|13088.29|13088.29|13088.29|13088.29|13082.36|13082.36|0
1651157650000|2022-04-28 14:54:10|13090.26|13090.26|13090.26|13090.26|13090.26|13090.26|13090.26|13090.26|0
1651157660000|2022-04-28 14:54:20|13088.29|13088.29|13088.29|13088.29|13088.29|13088.29|13088.29|13088.29|0
1651157740000|2022-04-28 14:55:40|13090.34|13090.34|13092.31|13092.31|13092.31|13092.31|13090.34|13090.34|0
1651157750000|2022-04-28 14:55:50|13092.72|13092.72|13092.72|13092.72|13092.72|13092.72|13092.72|13092.72|0
1651157760000|2022-04-28 14:56:00|13090.75|13090.75|13092.72|13092.72|13092.72|13092.72|13090.75|13090.75|0
1651157770000|2022-04-28 14:56:10|13096.06|13096.06|13095.21|13095.21|13096.06|13096.06|13094.61|13094.61|0
1651157780000|2022-04-28 14:56:20|13093.24|13093.24|13097.19|13097.19|13097.19|13097.19|13093.24|13093.24|0
1651157810000|2022-04-28 14:56:50|13099.24|13099.24|13099.24|13099.24|13099.24|13099.24|13099.24|13099.24|0
1651157820000|2022-04-28 14:57:00|13100.85|13100.85|13099.19|13099.19|13101.38|13101.38|13097.51|13097.51|0
1651157830000|2022-04-28 14:57:10|13101.16|13101.16|13103.14|13103.14|13103.14|13103.14|13101.16|13101.16|0
1651157840000|2022-04-28 14:57:20|13104.37|13104.37|13104.37|13104.37|13104.37|13104.37|13104.37|13104.37|0
1651157860000|2022-04-28 14:57:40|13103.77|13103.77|13103.77|13103.77|13103.77|13103.77|13103.77|13103.77|0
1651157890000|2022-04-28 14:58:10|13105.74|13105.74|13108.4|13108.4|13108.4|13108.4|13105.74|13105.74|0
1651157920000|2022-04-28 14:58:40|13107.03|13107.03|13107.03|13107.03|13107.03|13107.03|13107.03|13107.03|0
1651157930000|2022-04-28 14:58:50|13109|13109|13109|13109|13109|13109|13109|13109|0
1651157940000|2022-04-28 14:59:00|13109.69|13109.69|13110.37|13110.37|13110.37|13110.37|13109.69|13109.69|0
1651157960000|2022-04-28 14:59:20|13112.35|13112.35|13112.35|13112.35|13112.35|13112.35|13112.35|13112.35|0
1651157980000|2022-04-28 14:59:40|13110.37|13110.37|13109.69|13109.69|13110.37|13110.37|13109.69|13109.69|0
1651158010000|2022-04-28 15:00:10|13107.71|13107.71|13109.69|13109.69|13109.69|13109.69|13107.71|13107.71|0
1651158020000|2022-04-28 15:00:20|13110.51|13110.51|13110.51|13110.51|13110.51|13110.51|13110.51|13110.51|0
1651158030000|2022-04-28 15:00:30|13111.19|13111.19|13111.19|13111.19|13111.19|13111.19|13111.19|13111.19|0
1651158050000|2022-04-28 15:00:50|13111.8|13111.8|13111.8|13111.8|13111.8|13111.8|13111.8|13111.8|0
1651158060000|2022-04-28 15:01:00|13109.82|13109.82|13109.82|13109.82|13109.82|13109.82|13109.82|13109.82|0
1651158100000|2022-04-28 15:01:40|13111.8|13111.8|13111.8|13111.8|13111.8|13111.8|13111.8|13111.8|0
1651158110000|2022-04-28 15:01:50|13112.48|13112.48|13114.45|13114.45|13114.45|13114.45|13112.48|13112.48|0
1651158120000|2022-04-28 15:02:00|13116.43|13116.43|13120.37|13120.37|13120.37|13120.37|13116.43|13116.43|0
1651158130000|2022-04-28 15:02:10|13119.69|13119.69|13115.74|13115.74|13119.69|13119.69|13115.74|13115.74|0
1651158150000|2022-04-28 15:02:30|13115.14|13115.14|13115.14|13115.14|13115.14|13115.14|13115.14|13115.14|0
1651158160000|2022-04-28 15:02:40|13115.74|13115.74|13116.34|13116.34|13116.34|13116.34|13115.74|13115.74|0
1651158210000|2022-04-28 15:03:30|13118.32|13118.32|13119.68|13119.68|13119.68|13119.68|13118.32|13118.32|0
1651158230000|2022-04-28 15:03:50|13121.66|13121.66|13121.66|13121.66|13121.66|13121.66|13121.66|13121.66|0
1651158240000|2022-04-28 15:04:00|13119.68|13119.68|13117.71|13117.71|13119.68|13119.68|13117.71|13117.71|0
1651158280000|2022-04-28 15:04:40|13118.39|13118.39|13120.37|13120.37|13122.34|13122.34|13118.39|13118.39|0
1651158310000|2022-04-28 15:05:10|13118.32|13118.32|13119|13119|13120.98|13120.98|13118.32|13118.32|0
1651158330000|2022-04-28 15:05:30|13119.84|13119.84|13121.82|13121.82|13121.82|13121.82|13119.84|13119.84|0
1651158340000|2022-04-28 15:05:40|13120.74|13120.74|13120.74|13120.74|13120.74|13120.74|13120.74|13120.74|0
1651158360000|2022-04-28 15:06:00|13121.43|13121.43|13121.43|13121.43|13121.43|13121.43|13121.43|13121.43|0
1651158370000|2022-04-28 15:06:10|13120.06|13120.06|13120.74|13120.74|13120.74|13120.74|13120.06|13120.06|0
1651158380000|2022-04-28 15:06:20|13122.72|13122.72|13120.74|13120.74|13122.72|13122.72|13120.74|13120.74|0
1651158390000|2022-04-28 15:06:30|13121.43|13121.43|13121.43|13121.43|13121.43|13121.43|13121.43|13121.43|0
1651158410000|2022-04-28 15:06:50|13119.45|13119.45|13117.4|13117.4|13119.45|13119.45|13116.03|13116.03|0
1651158420000|2022-04-28 15:07:00|13118.47|13118.47|13122.42|13122.42|13122.42|13122.42|13118.47|13118.47|0
1651158450000|2022-04-28 15:07:30|13123.11|13123.11|13124.86|13124.86|13124.86|13124.86|13123.11|13123.11|0
1651158470000|2022-04-28 15:07:50|13126.84|13126.84|13124.86|13124.86|13126.84|13126.84|13124.86|13124.86|0
1651158480000|2022-04-28 15:08:00|13120.91|13120.91|13120.91|13120.91|13120.91|13120.91|13120.91|13120.91|0
1651158490000|2022-04-28 15:08:10|13124.86|13124.86|13124.86|13124.86|13124.86|13124.86|13124.86|13124.86|0
1651158540000|2022-04-28 15:09:00|13123.5|13123.5|13123.5|13123.5|13123.5|13123.5|13123.5|13123.5|0
1651158550000|2022-04-28 15:09:10|13121.52|13121.52|13121.52|13121.52|13121.52|13121.52|13121.52|13121.52|0
1651158570000|2022-04-28 15:09:30|13123.5|13123.5|13120.7|13120.7|13123.5|13123.5|13120.7|13120.7|0
1651158600000|2022-04-28 15:10:00|13119.63|13119.63|13119.63|13119.63|13119.63|13119.63|13119.63|13119.63|0
1651158610000|2022-04-28 15:10:10|13121.6|13121.6|13121.6|13121.6|13121.6|13121.6|13121.6|13121.6|0
1651158620000|2022-04-28 15:10:20|13119.63|13119.63|13119.63|13119.63|13119.63|13119.63|13119.63|13119.63|0
1651158640000|2022-04-28 15:10:40|13123.58|13123.58|13125.47|13125.47|13125.47|13125.47|13123.58|13123.58|0
1651158650000|2022-04-28 15:10:50|13126.15|13126.15|13126.15|13126.15|13126.15|13126.15|13126.15|13126.15|0
1651158660000|2022-04-28 15:11:00|13124.78|13124.78|13124.78|13124.78|13124.78|13124.78|13124.78|13124.78|0
1651158680000|2022-04-28 15:11:20|13128.73|13128.73|13129.41|13129.41|13129.41|13129.41|13126.76|13126.76|0
1651158690000|2022-04-28 15:11:30|13128.88|13128.88|13128.88|13128.88|13128.88|13128.88|13128.88|13128.88|0
1651158700000|2022-04-28 15:11:40|13126.9|13126.9|13126.9|13126.9|13126.9|13126.9|13126.9|13126.9|0
1651158710000|2022-04-28 15:11:50|13128.88|13128.88|13128.88|13128.88|13128.88|13128.88|13128.88|13128.88|0
1651158730000|2022-04-28 15:12:10|13126.9|13126.9|13128.88|13128.88|13128.88|13128.88|13126.9|13126.9|0
1651158740000|2022-04-28 15:12:20|13128.19|13128.19|13128.88|13128.88|13128.88|13128.88|13128.19|13128.19|0
1651158750000|2022-04-28 15:12:30|13130.25|13130.25|13130.25|13130.25|13130.25|13130.25|13130.25|13130.25|0
1651158760000|2022-04-28 15:12:40|13131.09|13131.09|13131.09|13131.09|13131.09|13131.09|13131.09|13131.09|0
1651158770000|2022-04-28 15:12:50|13131.51|13131.51|13131.51|13131.51|13131.51|13131.51|13131.51|13131.51|0
1651158780000|2022-04-28 15:13:00|13133.48|13133.48|13133.48|13133.48|13133.48|13133.48|13133.48|13133.48|0
1651158790000|2022-04-28 15:13:10|13131.51|13131.51|13126.87|13126.87|13131.51|13131.51|13125.58|13125.58|0
1651158800000|2022-04-28 15:13:20|13124.9|13124.9|13122.92|13122.92|13124.9|13124.9|13122.92|13122.92|0
1651158810000|2022-04-28 15:13:30|13123.53|13123.53|13124.13|13124.13|13124.13|13124.13|13122.16|13122.16|0
1651158820000|2022-04-28 15:13:40|13123.45|13123.45|13123.45|13123.45|13123.45|13123.45|13123.45|13123.45|0
1651158830000|2022-04-28 15:13:50|13125.43|13125.43|13125.43|13125.43|13125.43|13125.43|13125.43|13125.43|0
1651158840000|2022-04-28 15:14:00|13123.37|13123.37|13128.01|13128.01|13128.01|13128.01|13123.37|13123.37|0
1651158850000|2022-04-28 15:14:10|13126.03|13126.03|13126.72|13126.72|13126.72|13126.72|13126.03|13126.03|0
1651158890000|2022-04-28 15:14:50|13128.69|13128.69|13130.06|13130.06|13130.06|13130.06|13128.69|13128.69|0
1651158900000|2022-04-28 15:15:00|13132.03|13132.03|13134.01|13134.01|13134.01|13134.01|13132.03|13132.03|0
1651158910000|2022-04-28 15:15:10|13134.69|13134.69|13134.69|13134.69|13134.69|13134.69|13134.69|13134.69|0
1651158940000|2022-04-28 15:15:40|13136.06|13136.06|13136.06|13136.06|13136.06|13136.06|13136.06|13136.06|0
1651158950000|2022-04-28 15:15:50|13134.08|13134.08|13136.06|13136.06|13136.06|13136.06|13134.08|13134.08|0
1651158960000|2022-04-28 15:16:00|13135.37|13135.37|13130.74|13130.74|13135.37|13135.37|13130.74|13130.74|0
1651158990000|2022-04-28 15:16:30|13130.06|13130.06|13132.72|13132.72|13132.72|13132.72|13130.06|13130.06|0
1651159000000|2022-04-28 15:16:40|13132.03|13132.03|13132.03|13132.03|13132.03|13132.03|13132.03|13132.03|0
1651159010000|2022-04-28 15:16:50|13128.08|13128.08|13128.08|13128.08|13128.08|13128.08|13128.08|13128.08|0
1651159020000|2022-04-28 15:17:00|13126.88|13126.88|13125.62|13125.62|13126.88|13126.88|13125.62|13125.62|0
1651159030000|2022-04-28 15:17:10|13126.69|13126.69|13126.69|13126.69|13126.69|13126.69|13126.69|13126.69|0
1651159040000|2022-04-28 15:17:20|13126.09|13126.09|13126.77|13126.77|13126.77|13126.77|13126.09|13126.09|0
1651159070000|2022-04-28 15:17:50|13126.09|13126.09|13124.11|13124.11|13126.09|13126.09|13124.11|13124.11|0
1651159100000|2022-04-28 15:18:20|13126.09|13126.09|13126.09|13126.09|13126.09|13126.09|13126.09|13126.09|0
1651159120000|2022-04-28 15:18:40|13122.14|13122.14|13122.14|13122.14|13122.14|13122.14|13122.14|13122.14|0
1651159160000|2022-04-28 15:19:20|13124.11|13124.11|13124.11|13124.11|13124.11|13124.11|13124.11|13124.11|0
1651159170000|2022-04-28 15:19:30|13122.14|13122.14|13121.45|13121.45|13122.14|13122.14|13121.45|13121.45|0
1651159180000|2022-04-28 15:19:40|13122.82|13122.82|13123.51|13123.51|13123.51|13123.51|13122.82|13122.82|0
1651159190000|2022-04-28 15:19:50|13121.53|13121.53|13121.53|13121.53|13121.53|13121.53|13121.53|13121.53|0
1651159200000|2022-04-28 15:20:00|13119.56|13119.56|13119.56|13119.56|13119.56|13119.56|13119.56|13119.56|0
1651159220000|2022-04-28 15:20:20|13119.14|13119.14|13123.09|13123.09|13123.09|13123.09|13119.14|13119.14|0
1651159250000|2022-04-28 15:20:50|13123.62|13123.62|13123.62|13123.62|13123.62|13123.62|13123.62|13123.62|0
1651159260000|2022-04-28 15:21:00|13121.65|13121.65|13121.65|13121.65|13121.65|13121.65|13121.65|13121.65|0
1651159290000|2022-04-28 15:21:30|13122.33|13122.33|13122.33|13122.33|13122.33|13122.33|13122.33|13122.33|0
1651159320000|2022-04-28 15:22:00|13123.01|13123.01|13121.65|13121.65|13124.99|13124.99|13121.65|13121.65|0
1651159330000|2022-04-28 15:22:10|13123.62|13123.62|13123.62|13123.62|13123.62|13123.62|13123.62|13123.62|0
1651159370000|2022-04-28 15:22:50|13124.22|13124.22|13123.62|13123.62|13124.22|13124.22|13123.62|13123.62|0
1651159380000|2022-04-28 15:23:00|13122.25|13122.25|13122.25|13122.25|13122.25|13122.25|13122.25|13122.25|0
1651159390000|2022-04-28 15:23:10|13122.94|13122.94|13122.94|13122.94|13122.94|13122.94|13122.94|13122.94|0
1651159400000|2022-04-28 15:23:20|13122.25|13122.25|13122.25|13122.25|13122.25|13122.25|13122.25|13122.25|0
1651159440000|2022-04-28 15:24:00|13120.28|13120.28|13115.04|13115.04|13120.28|13120.28|13114.36|13114.36|0
1651159450000|2022-04-28 15:24:10|13115.72|13115.72|13115.72|13115.72|13115.72|13115.72|13115.72|13115.72|0
1651159480000|2022-04-28 15:24:40|13115.12|13115.12|13114.52|13114.52|13115.12|13115.12|13114.52|13114.52|0
1651159500000|2022-04-28 15:25:00|13112.54|13112.54|13112.54|13112.54|13112.54|13112.54|13112.54|13112.54|0
1651159510000|2022-04-28 15:25:10|13115.28|13115.28|13115.89|13115.89|13117.25|13117.25|13115.28|13115.28|0
1651159560000|2022-04-28 15:26:00|13117.86|13117.86|13117.86|13117.86|13119.83|13119.83|13117.86|13117.86|0
1651159570000|2022-04-28 15:26:10|13116.79|13116.79|13117.32|13117.32|13117.32|13117.32|13116.79|13116.79|0
1651159580000|2022-04-28 15:26:20|13116.64|13116.64|13115.35|13115.35|13116.64|13116.64|13115.35|13115.35|0
1651159590000|2022-04-28 15:26:30|13113.38|13113.38|13112.78|13112.78|13113.38|13113.38|13112.78|13112.78|0
1651159600000|2022-04-28 15:26:40|13110.8|13110.8|13110.8|13110.8|13110.8|13110.8|13110.8|13110.8|0
1651159610000|2022-04-28 15:26:50|13110.12|13110.12|13112.85|13112.85|13112.85|13112.85|13110.12|13110.12|0
1651159630000|2022-04-28 15:27:10|13116.8|13116.8|13116.8|13116.8|13116.8|13116.8|13116.8|13116.8|0
1651159640000|2022-04-28 15:27:20|13114.83|13114.83|13114.83|13114.83|13114.83|13114.83|13114.83|13114.83|0
1651159660000|2022-04-28 15:27:40|13114.29|13114.29|13110.95|13110.95|13114.29|13114.29|13110.95|13110.95|0
1651159680000|2022-04-28 15:28:00|13110.27|13110.27|13110.27|13110.27|13110.27|13110.27|13110.27|13110.27|0
1651159710000|2022-04-28 15:28:30|13108.29|13108.29|13108.29|13108.29|13108.29|13108.29|13107.69|13107.69|0
1651159720000|2022-04-28 15:28:40|13111.03|13111.03|13113.61|13113.61|13114.98|13114.98|13111.03|13111.03|0
1651159760000|2022-04-28 15:29:20|13114.21|13114.21|13114.21|13114.21|13114.21|13114.21|13114.21|13114.21|0
1651159770000|2022-04-28 15:29:30|13115.42|13115.42|13116.1|13116.1|13116.1|13116.1|13115.42|13115.42|0
1651159790000|2022-04-28 15:29:50|13116.64|13116.64|13121.19|13121.19|13121.19|13121.19|13116.64|13116.64|0
1651216500000|2022-04-29 07:15:00|13198.11|13198.11|13204.26|13204.26|13204.26|13204.26|13198.11|13198.11|0
1651216510000|2022-04-29 07:15:10|13203.58|13203.58|13203.58|13203.58|13203.58|13203.58|13203.58|13203.58|0
1651216560000|2022-04-29 07:16:00|13206.26|13206.26|13206.26|13206.26|13206.26|13206.26|13206.26|13206.26|0
1651216570000|2022-04-29 07:16:10|13205.72|13205.72|13216.13|13216.13|13216.13|13216.13|13205.72|13205.72|0
1651216600000|2022-04-29 07:16:40|13210.21|13210.21|13210.21|13210.21|13210.21|13210.21|13210.21|13210.21|0
1651216620000|2022-04-29 07:17:00|13207.8|13207.8|13207.8|13207.8|13207.8|13207.8|13207.8|13207.8|0
1651216640000|2022-04-29 07:17:20|13201.87|13201.87|13201.87|13201.87|13201.87|13201.87|13201.87|13201.87|0
1651216650000|2022-04-29 07:17:30|13199.82|13199.82|13199.14|13199.14|13199.82|13199.82|13198.46|13198.46|0
1651216660000|2022-04-29 07:17:40|13200.95|13200.95|13200.95|13200.95|13200.95|13200.95|13200.95|13200.95|0
1651216680000|2022-04-29 07:18:00|13200.53|13200.53|13200.53|13200.53|13200.53|13200.53|13200.53|13200.53|0
1651216690000|2022-04-29 07:18:10|13203.05|13203.05|13203.05|13203.05|13203.05|13203.05|13203.05|13203.05|0
1651216710000|2022-04-29 07:18:30|13199.63|13199.63|13200.92|13200.92|13200.92|13200.92|13198.95|13198.95|0
1651216720000|2022-04-29 07:18:40|13203.66|13203.66|13203.66|13203.66|13203.66|13203.66|13203.66|13203.66|0
1651216730000|2022-04-29 07:18:50|13207.6|13207.6|13207.6|13207.6|13207.6|13207.6|13207.6|13207.6|0
1651216740000|2022-04-29 07:19:00|13209.66|13209.66|13209.66|13209.66|13209.66|13209.66|13209.66|13209.66|0
1651216780000|2022-04-29 07:19:40|13211.02|13211.02|13205.55|13205.55|13211.02|13211.02|13205.55|13205.55|0
1651216800000|2022-04-29 07:20:00|13211.48|13211.48|13217.55|13217.55|13226.21|13226.21|13211.48|13211.48|0
1651216850000|2022-04-29 07:20:50|13220.5|13220.5|13220.5|13220.5|13220.5|13220.5|13220.5|13220.5|0
1651216860000|2022-04-29 07:21:00|13219.42|13219.42|13218.78|13218.78|13219.42|13219.42|13215.84|13215.84|0
1651216870000|2022-04-29 07:21:10|13219.32|13219.32|13219.32|13219.32|13219.32|13219.32|13219.32|13219.32|0
1651216880000|2022-04-29 07:21:20|13218.78|13218.78|13218.78|13218.78|13218.78|13218.78|13218.78|13218.78|0
1651216890000|2022-04-29 07:21:30|13219.32|13219.32|13220.93|13220.93|13220.93|13220.93|13218.78|13218.78|0
1651216920000|2022-04-29 07:22:00|13213.03|13213.03|13213.03|13213.03|13213.03|13213.03|13213.03|13213.03|0
1651216930000|2022-04-29 07:22:10|13218.95|13218.95|13218.95|13218.95|13218.95|13218.95|13218.95|13218.95|0
1651216940000|2022-04-29 07:22:20|13220.32|13220.32|13220.32|13220.32|13220.32|13220.32|13220.32|13220.32|0
1651216950000|2022-04-29 07:22:30|13219.78|13219.78|13221.76|13221.76|13221.76|13221.76|13219.78|13219.78|0
1651216990000|2022-04-29 07:23:10|13223.13|13223.13|13223.13|13223.13|13223.13|13223.13|13223.13|13223.13|0
1651217000000|2022-04-29 07:23:20|13221.08|13221.08|13221.08|13221.08|13221.08|13221.08|13221.08|13221.08|0
1651217060000|2022-04-29 07:24:20|13219.1|13219.1|13219.1|13219.1|13219.1|13219.1|13219.1|13219.1|0
1651217090000|2022-04-29 07:24:50|13218.56|13218.56|13219.64|13219.64|13219.64|13219.64|13218.56|13218.56|0
1651217100000|2022-04-29 07:25:00|13227.54|13227.54|13222.08|13222.08|13227.54|13227.54|13222.08|13222.08|0
1651217140000|2022-04-29 07:25:40|13226.03|13226.03|13226.03|13226.03|13226.03|13226.03|13226.03|13226.03|0
1651217150000|2022-04-29 07:25:50|13223.98|13223.98|13225.59|13225.59|13227.56|13227.56|13223.98|13223.98|0
1651217160000|2022-04-29 07:26:00|13221.48|13221.48|13221.48|13221.48|13221.48|13221.48|13221.48|13221.48|0
1651217170000|2022-04-29 07:26:10|13225.43|13225.43|13225.43|13225.43|13225.43|13225.43|13225.43|13225.43|0
1651217180000|2022-04-29 07:26:20|13227.48|13227.48|13227.48|13227.48|13227.48|13227.48|13227.48|13227.48|0
1651217190000|2022-04-29 07:26:30|13221.56|13221.56|13221.56|13221.56|13221.56|13221.56|13221.56|13221.56|0
1651217220000|2022-04-29 07:27:00|13227.48|13227.48|13229.46|13229.46|13229.46|13229.46|13227.48|13227.48|0
1651217230000|2022-04-29 07:27:10|13233.24|13233.24|13232.56|13232.56|13233.24|13233.24|13229.82|13229.82|0
1651217250000|2022-04-29 07:27:30|13230.58|13230.58|13230.58|13230.58|13230.58|13230.58|13230.58|13230.58|0
1651217270000|2022-04-29 07:27:50|13229.9|13229.9|13229.9|13229.9|13229.9|13229.9|13229.9|13229.9|0
1651217300000|2022-04-29 07:28:20|13223.98|13223.98|13219.87|13219.87|13223.98|13223.98|13219.87|13219.87|0
1651217320000|2022-04-29 07:28:40|13218.27|13218.27|13217.19|13217.19|13218.27|13218.27|13217.19|13217.19|0
1651217330000|2022-04-29 07:28:50|13216.66|13216.66|13211.95|13211.95|13216.66|13216.66|13211.95|13211.95|0
1651217340000|2022-04-29 07:29:00|13210.58|13210.58|13210.58|13210.58|13210.58|13210.58|13210.58|13210.58|0
1651217370000|2022-04-29 07:29:30|13208.61|13208.61|13212.71|13212.71|13212.71|13212.71|13208.61|13208.61|0
1651217390000|2022-04-29 07:29:50|13213.39|13213.39|13212.02|13212.02|13213.39|13213.39|13212.02|13212.02|0
1651217410000|2022-04-29 07:30:10|13211.34|13211.34|13211.88|13211.88|13211.88|13211.88|13211.34|13211.34|0
1651217430000|2022-04-29 07:30:30|13211.19|13211.19|13217.88|13217.88|13217.88|13217.88|13211.19|13211.19|0
1651217490000|2022-04-29 07:31:30|13215.9|13215.9|13215.9|13215.9|13215.9|13215.9|13215.9|13215.9|0
1651217510000|2022-04-29 07:31:50|13216.59|13216.59|13220.53|13220.53|13220.53|13220.53|13216.59|13216.59|0
1651217530000|2022-04-29 07:32:10|13221.9|13221.9|13221.9|13221.9|13221.9|13221.9|13221.9|13221.9|0
1651217590000|2022-04-29 07:33:10|13225.85|13225.85|13225.85|13225.85|13225.85|13225.85|13225.85|13225.85|0
1651217610000|2022-04-29 07:33:30|13223.88|13223.88|13219.75|13219.75|13223.88|13223.88|13219.07|13219.07|0
1651217620000|2022-04-29 07:33:40|13215.13|13215.13|13212.24|13212.24|13215.13|13215.13|13212.24|13212.24|0
1651217630000|2022-04-29 07:33:50|13208.29|13208.29|13201.23|13201.23|13209.13|13209.13|13201.23|13201.23|0
1651217640000|2022-04-29 07:34:00|13205.18|13205.18|13205.18|13205.18|13205.18|13205.18|13205.18|13205.18|0
1651217650000|2022-04-29 07:34:10|13207.33|13207.33|13207.33|13207.33|13207.33|13207.33|13207.33|13207.33|0
1651217700000|2022-04-29 07:35:00|13199.43|13199.43|13199.43|13199.43|13199.43|13199.43|13199.43|13199.43|0
1651217730000|2022-04-29 07:35:30|13193.51|13193.51|13193.51|13193.51|13193.51|13193.51|13193.51|13193.51|0
1651217760000|2022-04-29 07:36:00|13191.4|13191.4|13191.4|13191.4|13191.4|13191.4|13191.4|13191.4|0
1651217790000|2022-04-29 07:36:30|13199.3|13199.3|13199.3|13199.3|13199.3|13199.3|13199.3|13199.3|0
1651217820000|2022-04-29 07:37:00|13189.43|13189.43|13191.4|13191.4|13191.4|13191.4|13189.43|13189.43|0
1651217830000|2022-04-29 07:37:10|13189.35|13189.35|13189.35|13189.35|13189.35|13189.35|13189.35|13189.35|0
1651217840000|2022-04-29 07:37:20|13190.04|13190.04|13192.09|13192.09|13192.09|13192.09|13190.04|13190.04|0
1651217870000|2022-04-29 07:37:50|13182.21|13182.21|13182.21|13182.21|13182.21|13182.21|13182.21|13182.21|0
1651217880000|2022-04-29 07:38:00|13184.19|13184.19|13184.19|13184.19|13184.19|13184.19|13184.19|13184.19|0
1651217890000|2022-04-29 07:38:10|13190.11|13190.11|13190.11|13190.11|13190.11|13190.11|13190.11|13190.11|0
1651217940000|2022-04-29 07:39:00|13190.8|13190.8|13192.77|13192.77|13192.77|13192.77|13190.8|13190.8|0
1651217960000|2022-04-29 07:39:20|13197.56|13197.56|13198.92|13198.92|13198.92|13198.92|13197.56|13197.56|0
1651217970000|2022-04-29 07:39:30|13201.66|13201.66|13207.58|13207.58|13207.58|13207.58|13201.66|13201.66|0
1651217980000|2022-04-29 07:39:40|13208.18|13208.18|13208.18|13208.18|13208.18|13208.18|13208.18|13208.18|0
1651217990000|2022-04-29 07:39:50|13204.23|13204.23|13204.23|13204.23|13204.23|13204.23|13204.23|13204.23|0
1651218000000|2022-04-29 07:40:00|13208.18|13208.18|13208.18|13208.18|13208.18|13208.18|13208.18|13208.18|0
1651218040000|2022-04-29 07:40:40|13213.65|13213.65|13214.34|13214.34|13215.7|13215.7|13213.65|13213.65|0
1651218070000|2022-04-29 07:41:10|13212.36|13212.36|13212.36|13212.36|13212.36|13212.36|13212.36|13212.36|0
1651218080000|2022-04-29 07:41:20|13213.73|13213.73|13213.73|13213.73|13213.73|13213.73|13213.73|13213.73|0
1651218090000|2022-04-29 07:41:30|13213.05|13213.05|13218.51|13218.51|13218.51|13218.51|13213.05|13213.05|0
1651218100000|2022-04-29 07:41:40|13216.46|13216.46|13215.78|13215.78|13216.46|13216.46|13215.78|13215.78|0
1651218110000|2022-04-29 07:41:50|13219.2|13219.2|13219.2|13219.2|13219.2|13219.2|13219.2|13219.2|0
1651218120000|2022-04-29 07:42:00|13221.93|13221.93|13220.57|13220.57|13221.93|13221.93|13220.57|13220.57|0
1651218130000|2022-04-29 07:42:10|13222.54|13222.54|13234.84|13234.84|13234.84|13234.84|13222.54|13222.54|0
1651218170000|2022-04-29 07:42:50|13236.82|13236.82|13243.12|13243.12|13244.49|13244.49|13232.87|13232.87|0
1651218180000|2022-04-29 07:43:00|13241.76|13241.76|13236.97|13236.97|13241.76|13241.76|13236.29|13236.29|0
1651218210000|2022-04-29 07:43:30|13237.66|13237.66|13237.66|13237.66|13237.66|13237.66|13237.66|13237.66|0
1651218220000|2022-04-29 07:43:40|13241.6|13241.6|13246.39|13246.39|13246.39|13246.39|13241.6|13241.6|0
1651218240000|2022-04-29 07:44:00|13250.49|13250.49|13250.49|13250.49|13250.49|13250.49|13250.49|13250.49|0
1651218250000|2022-04-29 07:44:10|13254.59|13254.59|13257.86|13257.86|13257.86|13257.86|13254.59|13254.59|0
1651218260000|2022-04-29 07:44:20|13256.5|13256.5|13255.13|13255.13|13256.5|13256.5|13255.13|13255.13|0
1651218270000|2022-04-29 07:44:30|13256.5|13256.5|13256.5|13256.5|13256.5|13256.5|13256.5|13256.5|0
1651218280000|2022-04-29 07:44:40|13253.76|13253.76|13253.15|13253.15|13253.76|13253.76|13251.71|13251.71|0
1651218310000|2022-04-29 07:45:10|13261.05|13261.05|13261.05|13261.05|13261.05|13261.05|13261.05|13261.05|0
1651218330000|2022-04-29 07:45:30|13263.03|13263.03|13263.03|13263.03|13263.03|13263.03|13263.03|13263.03|0
1651218340000|2022-04-29 07:45:40|13261.05|13261.05|13259.08|13259.08|13261.05|13261.05|13259.08|13259.08|0
1651218350000|2022-04-29 07:45:50|13259.76|13259.76|13259.76|13259.76|13259.76|13259.76|13259.76|13259.76|0
1651218380000|2022-04-29 07:46:20|13255.81|13255.81|13255.81|13255.81|13255.81|13255.81|13255.81|13255.81|0
1651218390000|2022-04-29 07:46:30|13253.76|13253.76|13255.13|13255.13|13255.13|13255.13|13253.76|13253.76|0
1651218400000|2022-04-29 07:46:40|13253.15|13253.15|13253.15|13253.15|13253.15|13253.15|13253.15|13253.15|0
1651218430000|2022-04-29 07:47:10|13254.52|13254.52|13259.84|13259.84|13259.84|13259.84|13254.52|13254.52|0
1651218460000|2022-04-29 07:47:40|13260.52|13260.52|13261.21|13261.21|13261.21|13261.21|13260.52|13260.52|0
1651218470000|2022-04-29 07:47:50|13251.33|13251.33|13260.22|13260.22|13260.22|13260.22|13251.33|13251.33|0
1651218490000|2022-04-29 07:48:10|13259.54|13259.54|13269.11|13269.11|13269.11|13269.11|13259.54|13259.54|0
1651218510000|2022-04-29 07:48:30|13265.01|13265.01|13275.26|13275.26|13277.99|13277.99|13265.01|13265.01|0
1651218520000|2022-04-29 07:48:40|13267.06|13267.06|13271.16|13271.16|13273.89|13273.89|13267.06|13267.06|0
1651218530000|2022-04-29 07:48:50|13272.52|13272.52|13271.39|13271.39|13277.31|13277.31|13271.39|13271.39|0
1651218540000|2022-04-29 07:49:00|13273.44|13273.44|13278.91|13278.91|13278.91|13278.91|13273.44|13273.44|0
1651218550000|2022-04-29 07:49:10|13281.64|13281.64|13281.64|13281.64|13281.64|13281.64|13281.64|13281.64|0
1651218560000|2022-04-29 07:49:20|13279.59|13279.59|13279.59|13279.59|13279.59|13279.59|13279.59|13279.59|0
1651218590000|2022-04-29 07:49:50|13281.64|13281.64|13291.21|13291.21|13291.9|13291.9|13280.27|13280.27|0
1651218600000|2022-04-29 07:50:00|13292.58|13292.58|13296.68|13296.68|13296.68|13296.68|13292.58|13292.58|0
1651218620000|2022-04-29 07:50:20|13297.75|13297.75|13293.65|13293.65|13297.75|13297.75|13293.65|13293.65|0
1651218640000|2022-04-29 07:50:40|13293.11|13293.11|13293.11|13293.11|13293.11|13293.11|13293.11|13293.11|0
1651218660000|2022-04-29 07:51:00|13284.91|13284.91|13282.86|13282.86|13284.91|13284.91|13276.02|13276.02|0
1651218670000|2022-04-29 07:51:10|13278.76|13278.76|13278.76|13278.76|13278.76|13278.76|13278.76|13278.76|0
1651218680000|2022-04-29 07:51:20|13286.66|13286.66|13301.01|13301.01|13301.01|13301.01|13286.66|13286.66|0
1651218690000|2022-04-29 07:51:30|13300.33|13300.33|13293.72|13293.72|13300.33|13300.33|13293.72|13293.72|0
1651218700000|2022-04-29 07:51:40|13295.09|13295.09|13308.08|13308.08|13308.08|13308.08|13295.09|13295.09|0
1651218720000|2022-04-29 07:52:00|13301.93|13301.93|13312.03|13312.03|13312.03|13312.03|13301.93|13301.93|0
1651218740000|2022-04-29 07:52:20|13305.87|13305.87|13308.08|13308.08|13315.45|13315.45|13305.87|13305.87|0
1651218750000|2022-04-29 07:52:30|13306.1|13306.1|13325.93|13325.93|13325.93|13325.93|13306.1|13306.1|0
1651218760000|2022-04-29 07:52:40|13306.79|13306.79|13308.08|13308.08|13308.08|13308.08|13295.85|13295.85|0
1651218770000|2022-04-29 07:52:50|13302.61|13302.61|13308.08|13308.08|13308.08|13308.08|13298.51|13298.51|0
1651218780000|2022-04-29 07:53:00|13306.1|13306.1|13306.1|13306.1|13306.1|13306.1|13306.1|13306.1|0
1651218790000|2022-04-29 07:53:10|13303.37|13303.37|13306.1|13306.1|13306.1|13306.1|13303.37|13303.37|0
1651218800000|2022-04-29 07:53:20|13307.47|13307.47|13306.1|13306.1|13308.84|13308.84|13306.1|13306.1|0
1651218820000|2022-04-29 07:53:40|13310.05|13310.05|13310.05|13310.05|13310.05|13310.05|13310.05|13310.05|0
1651218840000|2022-04-29 07:54:00|13310.74|13310.74|13305.95|13305.95|13310.74|13310.74|13305.95|13305.95|0
1651218850000|2022-04-29 07:54:10|13311.42|13311.42|13311.42|13311.42|13311.42|13311.42|13311.42|13311.42|0
1651218860000|2022-04-29 07:54:20|13310.05|13310.05|13310.05|13310.05|13312.1|13312.1|13310.05|13310.05|0
1651218890000|2022-04-29 07:54:50|13311.42|13311.42|13311.42|13311.42|13311.42|13311.42|13311.42|13311.42|0
1651218910000|2022-04-29 07:55:10|13309.37|13309.37|13310.05|13310.05|13310.05|13310.05|13308.69|13308.69|0
1651218920000|2022-04-29 07:55:20|13308|13308|13310.05|13310.05|13312.1|13312.1|13308|13308|0
1651218930000|2022-04-29 07:55:30|13309.37|13309.37|13310.05|13310.05|13310.05|13310.05|13309.37|13309.37|0
1651218940000|2022-04-29 07:55:40|13310.74|13310.74|13316.89|13316.89|13316.89|13316.89|13310.74|13310.74|0
1651218950000|2022-04-29 07:55:50|13318.26|13318.26|13325.09|13325.09|13325.78|13325.78|13317.57|13317.57|0
1651218960000|2022-04-29 07:56:00|13326.16|13326.16|13326.16|13326.16|13326.16|13326.16|13326.16|13326.16|0
1651218970000|2022-04-29 07:56:10|13317.96|13317.96|13313.86|13313.86|13317.96|13317.96|13313.86|13313.86|0
1651218980000|2022-04-29 07:56:20|13317.96|13317.96|13317.96|13317.96|13317.96|13317.96|13314.54|13314.54|0
1651218990000|2022-04-29 07:56:30|13313.86|13313.86|13317.96|13317.96|13318.64|13318.64|13313.18|13313.18|0
1651219000000|2022-04-29 07:56:40|13313.18|13313.18|13317.96|13317.96|13321.38|13321.38|13313.18|13313.18|0
1651219010000|2022-04-29 07:56:50|13317.28|13317.28|13317.96|13317.96|13317.96|13317.96|13316.59|13316.59|0
1651219020000|2022-04-29 07:57:00|13314.54|13314.54|13317.96|13317.96|13317.96|13317.96|13314.54|13314.54|0
1651219030000|2022-04-29 07:57:10|13317.28|13317.28|13317.96|13317.96|13317.96|13317.96|13313.86|13313.86|0
1651219040000|2022-04-29 07:57:20|13314.01|13314.01|13314.01|13314.01|13314.01|13314.01|13314.01|13314.01|0
1651219060000|2022-04-29 07:57:40|13313.33|13313.33|13313.33|13313.33|13314.01|13314.01|13312.64|13312.64|0
1651219070000|2022-04-29 07:57:50|13314.01|13314.01|13314.01|13314.01|13314.01|13314.01|13314.01|13314.01|0
1651219080000|2022-04-29 07:58:00|13315.38|13315.38|13315.38|13315.38|13315.38|13315.38|13315.38|13315.38|0
1651219100000|2022-04-29 07:58:20|13314.7|13314.7|13314.7|13314.7|13314.7|13314.7|13314.7|13314.7|0
1651219130000|2022-04-29 07:58:50|13322.22|13322.22|13322.22|13322.22|13322.22|13322.22|13322.22|13322.22|0
1651219140000|2022-04-29 07:59:00|13324.27|13324.27|13325.63|13325.63|13325.63|13325.63|13324.27|13324.27|0
1651219150000|2022-04-29 07:59:10|13331.1|13331.1|13327.68|13327.68|13331.1|13331.1|13326.32|13326.32|0
1651219160000|2022-04-29 07:59:20|13328.37|13328.37|13329.05|13329.05|13329.05|13329.05|13328.37|13328.37|0
1651219170000|2022-04-29 07:59:30|13329.74|13329.74|13329.74|13329.74|13329.74|13329.74|13329.74|13329.74|0
1651219180000|2022-04-29 07:59:40|13335.2|13335.2|13339.99|13339.99|13339.99|13339.99|13335.2|13335.2|0
1651219190000|2022-04-29 07:59:50|13339.31|13339.31|13338.62|13338.62|13339.31|13339.31|13338.62|13338.62|0
1651219210000|2022-04-29 08:00:10|13332.7|13332.7|13333.38|13333.38|13333.38|13333.38|13332.7|13332.7|0
1651219220000|2022-04-29 08:00:20|13338.17|13338.17|13341.59|13341.59|13341.59|13341.59|13338.17|13338.17|0
1651219230000|2022-04-29 08:00:30|13342.27|13342.27|13342.27|13342.27|13344.32|13344.32|13342.27|13342.27|0
1651219250000|2022-04-29 08:00:50|13345|13345|13355.94|13355.94|13355.94|13355.94|13345|13345|0
1651219260000|2022-04-29 08:01:00|13356.54|13356.54|13356.54|13356.54|13356.54|13356.54|13344.24|13344.24|0
1651219270000|2022-04-29 08:01:10|13360.65|13360.65|13361.88|13361.88|13361.88|13361.88|13360.65|13360.65|0
1651219280000|2022-04-29 08:01:20|13362.41|13362.41|13358.31|13358.31|13362.41|13362.41|13358.31|13358.31|0
1651219290000|2022-04-29 08:01:30|13351.48|13351.48|13350.11|13350.11|13354.21|13354.21|13350.11|13350.11|0
1651219300000|2022-04-29 08:01:40|13349.43|13349.43|13348.06|13348.06|13349.43|13349.43|13348.06|13348.06|0
1651219310000|2022-04-29 08:01:50|13346.69|13346.69|13354.59|13354.59|13358.54|13358.54|13346.69|13346.69|0
1651219320000|2022-04-29 08:02:00|13352.54|13352.54|13360.74|13360.74|13360.74|13360.74|13352.54|13352.54|0
1651219330000|2022-04-29 08:02:10|13355.27|13355.27|13360.06|13360.06|13360.06|13360.06|13355.27|13355.27|0
1651219350000|2022-04-29 08:02:30|13361.42|13361.42|13389.3|13389.3|13389.45|13389.45|13361.42|13361.42|0
1651219360000|2022-04-29 08:02:40|13390.51|13390.51|13405.54|13405.54|13406.91|13406.91|13390.51|13390.51|0
1651219370000|2022-04-29 08:02:50|13407.52|13407.52|13420.43|13420.43|13420.43|13420.43|13402.05|13402.05|0
1651219380000|2022-04-29 08:03:00|13413.6|13413.6|13416.48|13416.48|13420.43|13420.43|13413.6|13413.6|0
1651219390000|2022-04-29 08:03:10|13417.02|13417.02|13417.02|13417.02|13417.02|13417.02|13417.02|13417.02|0
1651219400000|2022-04-29 08:03:20|13407.45|13407.45|13397.88|13397.88|13408.82|13408.82|13392.41|13392.41|0
1651219410000|2022-04-29 08:03:30|13408.82|13408.82|13397.88|13397.88|13408.82|13408.82|13392.41|13392.41|0
1651219420000|2022-04-29 08:03:40|13392.41|13392.41|13400.61|13400.61|13400.61|13400.61|13392.41|13392.41|0
1651219440000|2022-04-29 08:04:00|13406.08|13406.08|13403.35|13403.35|13406.08|13406.08|13403.35|13403.35|0
1651219450000|2022-04-29 08:04:10|13410.18|13410.18|13410.03|13410.03|13410.18|13410.18|13406.08|13406.08|0
1651219460000|2022-04-29 08:04:20|13412.44|13412.44|13414.85|13414.85|13414.85|13414.85|13412.44|13412.44|0
1651219470000|2022-04-29 08:04:30|13410.9|13410.9|13410.9|13410.9|13410.9|13410.9|13410.9|13410.9|0
1651219490000|2022-04-29 08:04:50|13414.85|13414.85|13414.85|13414.85|13414.85|13414.85|13414.85|13414.85|0
1651219510000|2022-04-29 08:05:10|13412.88|13412.88|13419.71|13419.71|13419.71|13419.71|13412.88|13412.88|0
1651219520000|2022-04-29 08:05:20|13415.61|13415.61|13423.13|13423.13|13424.5|13424.5|13414.24|13414.24|0
1651219530000|2022-04-29 08:05:30|13425.87|13425.87|13425.87|13425.87|13425.87|13425.87|13425.87|13425.87|0
1651219540000|2022-04-29 08:05:40|13424.5|13424.5|13424.5|13424.5|13429.97|13429.97|13424.5|13424.5|0
1651219550000|2022-04-29 08:05:50|13431.34|13431.34|13451.85|13451.85|13457.32|13457.32|13431.34|13431.34|0
1651219560000|2022-04-29 08:06:00|13447.74|13447.74|13437.34|13437.34|13447.74|13447.74|13436.81|13436.81|0
1651219570000|2022-04-29 08:06:10|13448.28|13448.28|13505.55|13505.55|13509.5|13509.5|13448.28|13448.28|0
1651219580000|2022-04-29 08:06:20|13454.96|13454.96|13454.96|13454.96|13454.96|13454.96|13454.96|13454.96|0
1651219590000|2022-04-29 08:06:30|13448.29|13448.29|13443.42|13443.42|13448.29|13448.29|13441.45|13441.45|0
1651219600000|2022-04-29 08:06:40|13443|13443|13443|13443|13443|13443|13443|13443|0
1651219610000|2022-04-29 08:06:50|13439.05|13439.05|13452.73|13452.73|13452.73|13452.73|13439.05|13439.05|0
1651219620000|2022-04-29 08:07:00|13456.68|13456.68|13458.65|13458.65|13458.65|13458.65|13456.68|13456.68|0
1651219630000|2022-04-29 08:07:10|13454.7|13454.7|13454.7|13454.7|13454.7|13454.7|13454.7|13454.7|0
1651219650000|2022-04-29 08:07:30|13446.5|13446.5|13449.08|13449.08|13449.08|13449.08|13436.93|13436.93|0
1651219670000|2022-04-29 08:07:50|13446.35|13446.35|13444.98|13444.98|13447.71|13447.71|13443.61|13443.61|0
1651219680000|2022-04-29 08:08:00|13443.61|13443.61|13443.61|13443.61|13443.61|13443.61|13443.61|13443.61|0
1651219690000|2022-04-29 08:08:10|13445.59|13445.59|13441.64|13441.64|13445.59|13445.59|13439.51|13439.51|0
1651219700000|2022-04-29 08:08:20|13437.53|13437.53|13433.43|13433.43|13443|13443|13433.43|13433.43|0
1651219710000|2022-04-29 08:08:30|13431.46|13431.46|13435.71|13435.71|13439.66|13439.66|13431.46|13431.46|0
1651219720000|2022-04-29 08:08:40|13438.45|13438.45|13440.42|13440.42|13440.42|13440.42|13438.45|13438.45|0
1651219730000|2022-04-29 08:08:50|13438.45|13438.45|13438.45|13438.45|13438.45|13438.45|13438.45|13438.45|0
1651219740000|2022-04-29 08:09:00|13434.35|13434.35|13435.71|13435.71|13435.71|13435.71|13434.35|13434.35|0
1651219750000|2022-04-29 08:09:10|13433.74|13433.74|13437.69|13437.69|13437.69|13437.69|13433.74|13433.74|0
1651219760000|2022-04-29 08:09:20|13439.66|13439.66|13439.66|13439.66|13439.66|13439.66|13439.66|13439.66|0
1651219780000|2022-04-29 08:09:40|13443.76|13443.76|13449.36|13449.36|13449.36|13449.36|13443.76|13443.76|0
1651219810000|2022-04-29 08:10:10|13445.41|13445.41|13445.41|13445.41|13445.41|13445.41|13445.41|13445.41|0
1651219830000|2022-04-29 08:10:30|13441.3|13441.3|13440.7|13440.7|13442.67|13442.67|13440.7|13440.7|0
1651219840000|2022-04-29 08:10:40|13442.06|13442.06|13442.06|13442.06|13442.06|13442.06|13442.06|13442.06|0
1651219860000|2022-04-29 08:11:00|13443.43|13443.43|13453|13453|13453|13453|13443.43|13443.43|0
1651219870000|2022-04-29 08:11:10|13454.98|13454.98|13454.98|13454.98|13454.98|13454.98|13454.98|13454.98|0
1651219880000|2022-04-29 08:11:20|13456.59|13456.59|13456.59|13456.59|13456.59|13456.59|13456.59|13456.59|0
1651219890000|2022-04-29 08:11:30|13459.32|13459.32|13459.93|13459.93|13460.69|13460.69|13457.95|13457.95|0
1651219900000|2022-04-29 08:11:40|13455.83|13455.83|13463.27|13463.27|13466|13466|13455.83|13455.83|0
1651219930000|2022-04-29 08:12:10|13465.24|13465.24|13463.27|13463.27|13465.24|13465.24|13463.27|13463.27|0
1651219940000|2022-04-29 08:12:20|13463.8|13463.8|13463.8|13463.8|13463.8|13463.8|13463.8|13463.8|0
1651219960000|2022-04-29 08:12:40|13459.86|13459.86|13455.91|13455.91|13459.86|13459.86|13455.91|13455.91|0
1651219970000|2022-04-29 08:12:50|13454.54|13454.54|13454.54|13454.54|13454.54|13454.54|13454.54|13454.54|0
1651219980000|2022-04-29 08:13:00|13458.49|13458.49|13458.49|13458.49|13458.49|13458.49|13458.49|13458.49|0
1651220010000|2022-04-29 08:13:30|13460.46|13460.46|13465.62|13465.62|13465.62|13465.62|13460.46|13460.46|0
1651220020000|2022-04-29 08:13:40|13468.35|13468.35|13477.92|13477.92|13479.29|13479.29|13468.35|13468.35|0
1651220030000|2022-04-29 08:13:50|13479.29|13479.29|13478.75|13478.75|13482.85|13482.85|13478.75|13478.75|0
1651220040000|2022-04-29 08:14:00|13477.39|13477.39|13474.65|13474.65|13481.49|13481.49|13474.65|13474.65|0
1651220050000|2022-04-29 08:14:10|13467.82|13467.82|13468.24|13468.24|13468.24|13468.24|13467.82|13467.82|0
1651220060000|2022-04-29 08:14:20|13476.44|13476.44|13476.59|13476.59|13480.54|13480.54|13476.44|13476.44|0
1651220100000|2022-04-29 08:15:00|13482.52|13482.52|13481.91|13481.91|13482.52|13482.52|13481.91|13481.91|0
1651220110000|2022-04-29 08:15:10|13483.28|13483.28|13490.12|13490.12|13490.12|13490.12|13480.55|13480.55|0
1651220120000|2022-04-29 08:15:20|13488.75|13488.75|13513.36|13513.36|13513.36|13513.36|13488.75|13488.75|0
1651220130000|2022-04-29 08:15:30|13523.23|13523.23|13521.26|13521.26|13523.23|13523.23|13521.26|13521.26|0
1651220200000|2022-04-29 08:16:40|13525.21|13525.21|13533.1|13533.1|13533.1|13533.1|13525.21|13525.21|0
1651220220000|2022-04-29 08:17:00|13531.13|13531.13|13531.13|13531.13|13531.13|13531.13|13531.13|13531.13|0
1651220320000|2022-04-29 08:18:40|13537.05|13537.05|13537.05|13537.05|13537.05|13537.05|13537.05|13537.05|0
1651220380000|2022-04-29 08:19:40|13539.2|13539.2|13539.2|13539.2|13539.2|13539.2|13539.2|13539.2|0
1651220430000|2022-04-29 08:20:30|13562.44|13562.44|13566.54|13566.54|13570.64|13570.64|13562.44|13562.44|0
1651220440000|2022-04-29 08:20:40|13567.91|13567.91|13556.97|13556.97|13567.91|13567.91|13556.97|13556.97|0
1651220450000|2022-04-29 08:20:50|13555.6|13555.6|13562.44|13562.44|13562.44|13562.44|13551.5|13551.5|0
1651220470000|2022-04-29 08:21:10|13579.29|13579.29|13579.29|13579.29|13579.29|13579.29|13579.29|13579.29|0
1651220480000|2022-04-29 08:21:20|13598.43|13598.43|13595.69|13595.69|13598.43|13598.43|13577.92|13577.92|0
1651220490000|2022-04-29 08:21:30|13582.02|13582.02|13580.65|13580.65|13582.02|13582.02|13580.65|13580.65|0
1651220500000|2022-04-29 08:21:40|13595.69|13595.69|13595.69|13595.69|13595.69|13595.69|13595.69|13595.69|0
1651220510000|2022-04-29 08:21:50|13594.09|13594.09|13575.71|13575.71|13594.09|13594.09|13562.04|13562.04|0
1651220520000|2022-04-29 08:22:00|13574.34|13574.34|13585.28|13585.28|13604.42|13604.42|13564.77|13564.77|0
1651220530000|2022-04-29 08:22:10|13575.71|13575.71|13577.08|13577.08|13581.18|13581.18|13567.5|13567.5|0
1651220550000|2022-04-29 08:22:30|13575.1|13575.1|13571.15|13571.15|13575.1|13575.1|13571.15|13571.15|0
1651220560000|2022-04-29 08:22:40|13572.52|13572.52|13575.25|13575.25|13575.25|13575.25|13572.52|13572.52|0
1651220590000|2022-04-29 08:23:10|13583.46|13583.46|13603.97|13603.97|13603.97|13603.97|13583.46|13583.46|0
1651220600000|2022-04-29 08:23:20|13587.56|13587.56|13587.56|13587.56|13587.56|13587.56|13587.56|13587.56|0
1651220630000|2022-04-29 08:23:50|13593.48|13593.48|13593.48|13593.48|13593.48|13593.48|13593.48|13593.48|0
1651220670000|2022-04-29 08:24:30|13591.51|13591.51|13603.97|13603.97|13603.97|13603.97|13586.19|13586.19|0
1651220690000|2022-04-29 08:24:50|13602.6|13602.6|13602.6|13602.6|13602.6|13602.6|13602.6|13602.6|0
1651220700000|2022-04-29 08:25:00|13586.19|13586.19|13613.99|13613.99|13613.99|13613.99|13586.19|13586.19|0
1651220710000|2022-04-29 08:25:10|13613.39|13613.39|13617.49|13617.49|13617.49|13617.49|13609.29|13609.29|0
1651220720000|2022-04-29 08:25:20|13610.65|13610.65|13601.08|13601.08|13610.65|13610.65|13599.72|13599.72|0
1651220730000|2022-04-29 08:25:30|13635.26|13635.26|13627.06|13627.06|13635.26|13635.26|13605.18|13605.18|0
1651220740000|2022-04-29 08:25:40|13631.16|13631.16|13639.37|13639.37|13639.37|13639.37|13631.16|13631.16|0
1651220750000|2022-04-29 08:25:50|13633.44|13633.44|13647.11|13647.11|13647.11|13647.11|13629.34|13629.34|0
1651220760000|2022-04-29 08:26:00|13644.38|13644.38|13658.05|13658.05|13659.42|13659.42|13630.71|13630.71|0
1651220770000|2022-04-29 08:26:10|13659.42|13659.42|13693.6|13693.6|13693.6|13693.6|13651.22|13651.22|0
1651220780000|2022-04-29 08:26:20|13689.65|13689.65|13686.92|13686.92|13689.65|13689.65|13686.92|13686.92|0
1651220790000|2022-04-29 08:26:30|13688.28|13688.28|13699.96|13699.96|13716.36|13716.36|13675.98|13675.98|0
1651220800000|2022-04-29 08:26:40|13697.22|13697.22|13718.34|13718.34|13718.34|13718.34|13697.22|13697.22|0
1651220810000|2022-04-29 08:26:50|13707.4|13707.4|13711.35|13711.35|13711.35|13711.35|13707.4|13707.4|0
1651220820000|2022-04-29 08:27:00|13708.61|13708.61|13678.53|13678.53|13708.61|13708.61|13678.53|13678.53|0
1651220880000|2022-04-29 08:28:00|13709.98|13709.98|13709.98|13709.98|13709.98|13709.98|13709.98|13709.98|0
1651220900000|2022-04-29 08:28:20|13710.58|13710.58|13710.58|13710.58|13710.58|13710.58|13710.58|13710.58|0
1651220930000|2022-04-29 08:28:50|13708.61|13708.61|13692.2|13692.2|13708.61|13708.61|13692.2|13692.2|0
1651220950000|2022-04-29 08:29:10|13703.14|13703.14|13703.14|13703.14|13703.14|13703.14|13703.14|13703.14|0
1651220960000|2022-04-29 08:29:20|13693.57|13693.57|13677.16|13677.16|13693.57|13693.57|13677.16|13677.16|0
1651220970000|2022-04-29 08:29:30|13693.57|13693.57|13716.5|13716.5|13716.5|13716.5|13684|13684|0
1651220980000|2022-04-29 08:29:40|13714.53|13714.53|13714.53|13714.53|13714.53|13714.53|13714.53|13714.53|0
1651220990000|2022-04-29 08:29:50|13707.69|13707.69|13713.16|13713.16|13713.16|13713.16|13707.69|13707.69|0
1651221000000|2022-04-29 08:30:00|13709.06|13709.06|13694.77|13694.77|13709.06|13709.06|13694.77|13694.77|0
1651221010000|2022-04-29 08:30:10|13708.45|13708.45|13708.45|13708.45|13708.45|13708.45|13708.45|13708.45|0
1651221020000|2022-04-29 08:30:20|13709.81|13709.81|13716.65|13716.65|13716.65|13716.65|13709.81|13709.81|0
1651221040000|2022-04-29 08:30:40|13718.02|13718.02|13715.28|13715.28|13718.02|13718.02|13715.28|13715.28|0
1651221070000|2022-04-29 08:31:10|13716.89|13716.89|13716.89|13716.89|13716.89|13716.89|13716.89|13716.89|0
1651221080000|2022-04-29 08:31:20|13714.16|13714.16|13704|13704|13714.16|13714.16|13701.85|13701.85|0
1651221090000|2022-04-29 08:31:30|13703.46|13703.46|13699.27|13699.27|13704.83|13704.83|13699.27|13699.27|0
1651221100000|2022-04-29 08:31:40|13698.2|13698.2|13698.2|13698.2|13698.2|13698.2|13698.2|13698.2|0
1651221120000|2022-04-29 08:32:00|13706.4|13706.4|13711.87|13711.87|13711.87|13711.87|13706.4|13706.4|0
1651221130000|2022-04-29 08:32:10|13710.5|13710.5|13710.5|13710.5|13710.5|13710.5|13710.5|13710.5|0
1651221140000|2022-04-29 08:32:20|13713.24|13713.24|13713.24|13713.24|13713.24|13713.24|13713.24|13713.24|0
1651221150000|2022-04-29 08:32:30|13711.26|13711.26|13713.24|13713.24|13713.24|13713.24|13711.26|13711.26|0
1651221170000|2022-04-29 08:32:50|13705.03|13705.03|13707.01|13707.01|13707.01|13707.01|13705.03|13705.03|0
1651221180000|2022-04-29 08:33:00|13715.21|13715.21|13723.42|13723.42|13723.42|13723.42|13715.21|13715.21|0
1651221190000|2022-04-29 08:33:10|13715.21|13715.21|13715.21|13715.21|13715.21|13715.21|13715.21|13715.21|0
1651221200000|2022-04-29 08:33:20|13712.48|13712.48|13708.38|13708.38|13712.48|13712.48|13708.38|13708.38|0
1651221220000|2022-04-29 08:33:40|13704.27|13704.27|13704.27|13704.27|13704.27|13704.27|13704.27|13704.27|0
1651221250000|2022-04-29 08:34:10|13711.11|13711.11|13705.19|13705.19|13711.11|13711.11|13701.24|13701.24|0
1651221270000|2022-04-29 08:34:30|13709.29|13709.29|13703.82|13703.82|13709.29|13709.29|13703.82|13703.82|0
1651221280000|2022-04-29 08:34:40|13704.89|13704.89|13713.1|13713.1|13713.1|13713.1|13704.89|13704.89|0
1651221290000|2022-04-29 08:34:50|13710.36|13710.36|13710.36|13710.36|13710.36|13710.36|13710.36|13710.36|0
1651221300000|2022-04-29 08:35:00|13721.3|13721.3|13729.5|13729.5|13729.5|13729.5|13721.3|13721.3|0
1651221320000|2022-04-29 08:35:20|13730.87|13730.87|13734.97|13734.97|13734.97|13734.97|13730.87|13730.87|0
1651221330000|2022-04-29 08:35:30|13729.5|13729.5|13729.5|13729.5|13729.5|13729.5|13729.5|13729.5|0
1651221340000|2022-04-29 08:35:40|13736.34|13736.34|13740.44|13740.44|13740.44|13740.44|13736.34|13736.34|0
1651221350000|2022-04-29 08:35:50|13739.07|13739.07|13734.97|13734.97|13752.74|13752.74|13734.97|13734.97|0
1651221360000|2022-04-29 08:36:00|13737.71|13737.71|13754.31|13754.31|13754.31|13754.31|13728.44|13728.44|0
1651221370000|2022-04-29 08:36:10|13748.39|13748.39|13754.31|13754.31|13754.31|13754.31|13748.39|13748.39|0
1651221380000|2022-04-29 08:36:20|13747.48|13747.48|13743.37|13743.37|13747.48|13747.48|13743.37|13743.37|0
1651221390000|2022-04-29 08:36:30|13759.78|13759.78|13755.68|13755.68|13759.78|13759.78|13755.68|13755.68|0
1651221420000|2022-04-29 08:37:00|13747.48|13747.48|13759.78|13759.78|13759.78|13759.78|13747.48|13747.48|0
1651221430000|2022-04-29 08:37:10|13758.41|13758.41|13758.41|13758.41|13758.41|13758.41|13758.41|13758.41|0
1651221450000|2022-04-29 08:37:30|13759.78|13759.78|13774.82|13774.82|13774.82|13774.82|13759.78|13759.78|0
1651221460000|2022-04-29 08:37:40|13777.55|13777.55|13776.95|13776.95|13781.05|13781.05|13775.58|13775.58|0
1651221470000|2022-04-29 08:37:50|13770.11|13770.11|13765.25|13765.25|13770.11|13770.11|13763.27|13763.27|0
1651221480000|2022-04-29 08:38:00|13770.72|13770.72|13770.72|13770.72|13770.72|13770.72|13770.72|13770.72|0
1651221490000|2022-04-29 08:38:10|13777.55|13777.55|13783.02|13783.02|13783.02|13783.02|13777.55|13777.55|0
1651221500000|2022-04-29 08:38:20|13784.39|13784.39|13795.33|13795.33|13795.33|13795.33|13784.39|13784.39|0
1651221510000|2022-04-29 08:38:30|13798.06|13798.06|13777.55|13777.55|13798.06|13798.06|13777.55|13777.55|0
1651221520000|2022-04-29 08:38:40|13776.19|13776.19|13776.19|13776.19|13776.19|13776.19|13776.19|13776.19|0
1651221530000|2022-04-29 08:38:50|13798.06|13798.06|13798.06|13798.06|13798.06|13798.06|13798.06|13798.06|0
1651221550000|2022-04-29 08:39:10|13800.04|13800.04|13799.87|13799.87|13800.04|13800.04|13798.06|13798.06|0
1651221560000|2022-04-29 08:39:20|13803.97|13803.97|13803.97|13803.97|13803.97|13803.97|13803.97|13803.97|0
1651221570000|2022-04-29 08:39:30|13814.91|13814.91|13820.38|13820.38|13820.38|13820.38|13799.87|13799.87|0
1651221580000|2022-04-29 08:39:40|13821.75|13821.75|13824.64|13824.64|13825.85|13825.85|13821.75|13821.75|0
1651221590000|2022-04-29 08:39:50|13825.71|13825.71|13825.71|13825.71|13825.71|13825.71|13825.71|13825.71|0
1651221600000|2022-04-29 08:40:00|13823.74|13823.74|13823.74|13823.74|13823.74|13823.74|13823.74|13823.74|0
1651221620000|2022-04-29 08:40:20|13821.77|13821.77|13821.77|13821.77|13821.77|13821.77|13821.77|13821.77|0
1651221630000|2022-04-29 08:40:30|13822.3|13822.3|13822.3|13822.3|13822.3|13822.3|13822.3|13822.3|0
1651221660000|2022-04-29 08:41:00|13820.69|13820.69|13820.69|13820.69|13820.69|13820.69|13820.69|13820.69|0
1651221730000|2022-04-29 08:42:10|13824.64|13824.64|13824.64|13824.64|13824.64|13824.64|13824.64|13824.64|0
1651221810000|2022-04-29 08:43:30|13820.69|13820.69|13820.69|13820.69|13820.69|13820.69|13820.69|13820.69|0
1651221870000|2022-04-29 08:44:30|13822.3|13822.3|13822.3|13822.3|13822.3|13822.3|13822.3|13822.3|0
1651221880000|2022-04-29 08:44:40|13857.85|13857.85|13853.9|13853.9|13857.85|13857.85|13853.9|13853.9|0
1651221890000|2022-04-29 08:44:50|13855.27|13855.27|13853.9|13853.9|13862.1|13862.1|13853.9|13853.9|0
1651221910000|2022-04-29 08:45:10|13855.88|13855.88|13857.56|13857.56|13857.56|13857.56|13855.88|13855.88|0
1651221920000|2022-04-29 08:45:20|13861.51|13861.51|13891.58|13891.58|13891.58|13891.58|13856.04|13856.04|0
1651221930000|2022-04-29 08:45:30|13892.95|13892.95|13901.16|13901.16|13901.16|13901.16|13892.95|13892.95|0
1651221940000|2022-04-29 08:45:40|13901.69|13901.69|13907.16|13907.16|13907.16|13907.16|13901.69|13901.69|0
1651221950000|2022-04-29 08:45:50|13920.83|13920.83|13934.51|13934.51|13935.87|13935.87|13909.9|13909.9|0
1651221960000|2022-04-29 08:46:00|13916.73|13916.73|13935.87|13935.87|13944.08|13944.08|13916.73|13916.73|0
1651221970000|2022-04-29 08:46:10|13934.51|13934.51|13930.4|13930.4|13934.51|13934.51|13924.93|13924.93|0
1651221990000|2022-04-29 08:46:30|13946.81|13946.81|13946.81|13946.81|13946.81|13946.81|13946.81|13946.81|0
1651222000000|2022-04-29 08:46:40|13948.18|13948.18|13948.18|13948.18|13948.18|13948.18|13948.18|13948.18|0
1651222010000|2022-04-29 08:46:50|13949.25|13949.25|13942.59|13942.59|13949.25|13949.25|13938.31|13938.31|0
1651222030000|2022-04-29 08:47:10|13953.53|13953.53|13966.59|13966.59|13966.59|13966.59|13951.55|13951.55|0
1651222040000|2022-04-29 08:47:20|13968.57|13968.57|13970.38|13970.38|13970.38|13970.38|13968.57|13968.57|0
1651222050000|2022-04-29 08:47:30|13982.68|13982.68|13982.68|13982.68|13982.68|13982.68|13982.68|13982.68|0
1651222060000|2022-04-29 08:47:40|13979.95|13979.95|13969.01|13969.01|13979.95|13979.95|13956.7|13956.7|0
1651222070000|2022-04-29 08:47:50|13960.81|13960.81|13960.81|13960.81|13960.81|13960.81|13960.81|13960.81|0
1651222080000|2022-04-29 08:48:00|13966.27|13966.27|13984.05|13984.05|13984.05|13984.05|13964.91|13964.91|0
1651222100000|2022-04-29 08:48:20|13989.97|13989.97|13985.76|13985.76|13989.97|13989.97|13984.5|13984.5|0
1651222110000|2022-04-29 08:48:30|13991.23|13991.23|14027.99|14027.99|14027.99|14027.99|13991.23|13991.23|0
1651222120000|2022-04-29 08:48:40|14021.16|14021.16|14045.77|14045.77|14056.71|14056.71|14021.16|14021.16|0
1651222130000|2022-04-29 08:48:50|14051.24|14051.24|14037.57|14037.57|14051.24|14051.24|14027.99|14027.99|0
1651222140000|2022-04-29 08:49:00|14043.03|14043.03|14043.03|14043.03|14043.03|14043.03|14035.59|14035.59|0
1651222150000|2022-04-29 08:49:10|14044.11|14044.11|14057.01|14057.01|14076.16|14076.16|14044.11|14044.11|0
1651222160000|2022-04-29 08:49:20|14036.51|14036.51|14054.28|14054.28|14076.16|14076.16|14036.51|14036.51|0
1651222170000|2022-04-29 08:49:30|14056.25|14056.25|14056.25|14056.25|14056.25|14056.25|14056.25|14056.25|0
1651222180000|2022-04-29 08:49:40|14053.52|14053.52|14068.56|14068.56|14068.56|14068.56|14053.52|14053.52|0
1651222190000|2022-04-29 08:49:50|14066.95|14066.95|14058.21|14058.21|14066.95|14066.95|14056.84|14056.84|0
1651222200000|2022-04-29 08:50:00|14056.84|14056.84|14058.82|14058.82|14058.82|14058.82|14056.84|14056.84|0
1651222210000|2022-04-29 08:50:10|14068.39|14068.39|14076.59|14076.59|14076.59|14076.59|14068.39|14068.39|0
1651222220000|2022-04-29 08:50:20|14073.86|14073.86|14072.49|14072.49|14073.86|14073.86|14072.49|14072.49|0
1651222230000|2022-04-29 08:50:30|14065.65|14065.65|14069.76|14069.76|14069.76|14069.76|14064.29|14064.29|0
1651222240000|2022-04-29 08:50:40|14079.33|14079.33|14082.06|14082.06|14082.06|14082.06|14079.33|14079.33|0
1651222250000|2022-04-29 08:50:50|14080.09|14080.09|14078.11|14078.11|14080.09|14080.09|14078.11|14078.11|0
1651222260000|2022-04-29 08:51:00|14089.05|14089.05|14097.25|14097.25|14097.25|14097.25|14089.05|14089.05|0
1651222270000|2022-04-29 08:51:10|14099.23|14099.23|14104.7|14104.7|14104.7|14104.7|14093.76|14093.76|0
1651222280000|2022-04-29 08:51:20|14110.17|14110.17|14118.37|14118.37|14118.37|14118.37|14110.17|14110.17|0
1651222290000|2022-04-29 08:51:30|14107.43|14107.43|14106.06|14106.06|14110.17|14110.17|14106.06|14106.06|0
1651222300000|2022-04-29 08:51:40|14111.53|14111.53|14112.9|14112.9|14112.9|14112.9|14104.7|14104.7|0
1651222320000|2022-04-29 08:52:00|14110.17|14110.17|14114.27|14114.27|14114.27|14114.27|14110.17|14110.17|0
1651222330000|2022-04-29 08:52:10|14121.1|14121.1|14132.65|14132.65|14132.65|14132.65|14121.1|14121.1|0
1651222340000|2022-04-29 08:52:20|14117.61|14117.61|14105.3|14105.3|14117.61|14117.61|14084.8|14084.8|0
1651222350000|2022-04-29 08:52:30|14105.84|14105.84|14104.77|14104.77|14105.84|14105.84|14104.77|14104.77|0
1651222360000|2022-04-29 08:52:40|14117.07|14117.07|14117.07|14117.07|14117.07|14117.07|14117.07|14117.07|0
1651222370000|2022-04-29 08:52:50|14108.87|14108.87|14122.86|14122.86|14122.86|14122.86|14100.67|14100.67|0
1651222380000|2022-04-29 08:53:00|14117.39|14117.39|14122.86|14122.86|14122.86|14122.86|14117.39|14117.39|0
1651222420000|2022-04-29 08:53:40|14117.39|14117.39|14124.22|14124.22|14124.22|14124.22|14117.39|14117.39|0
1651222430000|2022-04-29 08:53:50|14114.65|14114.65|14139.26|14139.26|14146.1|14146.1|14113.29|14113.29|0
1651222440000|2022-04-29 08:54:00|14144.73|14144.73|14144.73|14144.73|14144.73|14144.73|14144.73|14144.73|0
1651222450000|2022-04-29 08:54:10|14139.26|14139.26|14136.53|14136.53|14143.36|14143.36|14128.33|14128.33|0
1651222460000|2022-04-29 08:54:20|14129.69|14129.69|14126.96|14126.96|14136.53|14136.53|14126.96|14126.96|0
1651222470000|2022-04-29 08:54:30|14129.69|14129.69|14114.65|14114.65|14129.69|14129.69|14114.65|14114.65|0
1651222480000|2022-04-29 08:54:40|14094.14|14094.14|14082|14082|14094.14|14094.14|14082|14082|0
1651222490000|2022-04-29 08:54:50|14068.33|14068.33|14109.35|14109.35|14109.35|14109.35|14068.33|14068.33|0
1651222510000|2022-04-29 08:55:10|14109.95|14109.95|14081.53|14081.53|14109.95|14109.95|14081.53|14081.53|0
1651222540000|2022-04-29 08:55:40|14092.47|14092.47|14092.47|14092.47|14092.47|14092.47|14092.47|14092.47|0
1651222550000|2022-04-29 08:55:50|14104.77|14104.77|14105.19|14105.19|14105.19|14105.19|14104.77|14104.77|0
1651222560000|2022-04-29 08:56:00|14114.77|14114.77|14121.6|14121.6|14121.6|14121.6|14114.77|14114.77|0
1651222570000|2022-04-29 08:56:10|14113.7|14113.7|14113.1|14113.1|14115.07|14115.07|14113.1|14113.1|0
1651222590000|2022-04-29 08:56:30|14104.89|14104.89|14090.01|14090.01|14104.89|14104.89|14090.01|14090.01|0
1651222600000|2022-04-29 08:56:40|14069.5|14069.5|14058.73|14058.73|14079.07|14079.07|14058.73|14058.73|0
1651222610000|2022-04-29 08:56:50|14062.83|14062.83|14047.79|14047.79|14062.83|14062.83|14047.79|14047.79|0
1651222620000|2022-04-29 08:57:00|14024.55|14024.55|14014.98|14014.98|14031.39|14031.39|14002.68|14002.68|0
1651222630000|2022-04-29 08:57:10|14021.82|14021.82|14023.18|14023.18|14023.18|14023.18|14021.82|14021.82|0
1651222640000|2022-04-29 08:57:20|13999.94|13999.94|13995.84|13995.84|13999.94|13999.94|13995.84|13995.84|0
1651222650000|2022-04-29 08:57:30|14023.18|14023.18|14023.18|14023.18|14023.18|14023.18|14023.18|14023.18|0
1651222660000|2022-04-29 08:57:40|14016.35|14016.35|13995.84|13995.84|14016.35|14016.35|13994.47|13994.47|0
1651222670000|2022-04-29 08:57:50|13994.77|13994.77|13992.34|13992.34|13994.77|13994.77|13992.34|13992.34|0
1651222680000|2022-04-29 08:58:00|13991.8|13991.8|14030.38|14030.38|14030.38|14030.38|13991.8|13991.8|0
1651222690000|2022-04-29 08:58:10|14028.4|14028.4|14030.38|14030.38|14030.38|14030.38|14028.4|14028.4|0
1651222790000|2022-04-29 08:59:50|14028.4|14028.4|14028.4|14028.4|14028.4|14028.4|14028.4|14028.4|0
1651222800000|2022-04-29 09:00:00|14032.35|14032.35|14032.35|14032.35|14032.35|14032.35|14032.35|14032.35|0
1651222820000|2022-04-29 09:00:20|14033.72|14033.72|14035.09|14035.09|14035.09|14035.09|14033.72|14033.72|0
1651222840000|2022-04-29 09:00:40|14040.56|14040.56|14036.45|14036.45|14043.29|14043.29|14036.45|14036.45|0
1651222860000|2022-04-29 09:01:00|14029.62|14029.62|14029.62|14029.62|14029.62|14029.62|14029.62|14029.62|0
1651222870000|2022-04-29 09:01:10|14031.59|14031.59|14031.59|14031.59|14031.59|14031.59|14031.59|14031.59|0
1651222890000|2022-04-29 09:01:30|14030.75|14030.75|14040.32|14040.32|14047.16|14047.16|14030.75|14030.75|0
1651222900000|2022-04-29 09:01:40|14032.12|14032.12|14012.98|14012.98|14032.12|14032.12|14012.98|14012.98|0
1651222910000|2022-04-29 09:01:50|14011.77|14011.77|13994|13994|14011.77|14011.77|13994|13994|0
1651222920000|2022-04-29 09:02:00|13997.95|13997.95|13999.92|13999.92|13999.92|13999.92|13997.95|13997.95|0
1651222930000|2022-04-29 09:02:10|13998.85|13998.85|14000.82|14000.82|14000.82|14000.82|13998.85|13998.85|0
1651222940000|2022-04-29 09:02:20|13996.88|13996.88|13996.88|13996.88|13996.88|13996.88|13996.88|13996.88|0
1651222960000|2022-04-29 09:02:40|13998.85|13998.85|13998.85|13998.85|13998.85|13998.85|13998.85|13998.85|0
1651222970000|2022-04-29 09:02:50|13997.48|13997.48|13998.85|13998.85|13998.85|13998.85|13997.48|13997.48|0
1651222990000|2022-04-29 09:03:10|13998.43|13998.43|13998.43|13998.43|13998.43|13998.43|13998.43|13998.43|0
1651223000000|2022-04-29 09:03:20|14009.37|14009.37|14010.13|14010.13|14016.2|14016.2|14009.37|14009.37|0
1651223020000|2022-04-29 09:03:40|14018.33|14018.33|14021.06|14021.06|14021.06|14021.06|14018.33|14018.33|0
1651223040000|2022-04-29 09:04:00|14010.13|14010.13|14010.13|14010.13|14010.13|14010.13|14010.13|14010.13|0
1651223080000|2022-04-29 09:04:40|13997.82|13997.82|13997.82|13997.82|13997.82|13997.82|13997.82|13997.82|0
1651223090000|2022-04-29 09:04:50|13999.8|13999.8|13999.8|13999.8|13999.8|13999.8|13999.8|13999.8|0
1651223100000|2022-04-29 09:05:00|14001.77|14001.77|14031.63|14031.63|14031.63|14031.63|14001.77|14001.77|0
1651223110000|2022-04-29 09:05:10|14060.34|14060.34|14058.97|14058.97|14063.07|14063.07|14058.97|14058.97|0
1651223120000|2022-04-29 09:05:20|14053.05|14053.05|14053.58|14053.58|14053.58|14053.58|14053.05|14053.05|0
1651223130000|2022-04-29 09:05:30|14054.66|14054.66|14056.09|14056.09|14056.09|14056.09|14054.12|14054.12|0
1651223150000|2022-04-29 09:05:50|14052.15|14052.15|14052.15|14052.15|14052.15|14052.15|14052.15|14052.15|0
1651223160000|2022-04-29 09:06:00|14056.09|14056.09|14056.09|14056.09|14056.09|14056.09|14056.09|14056.09|0
1651223180000|2022-04-29 09:06:20|14010.98|14010.98|14010.98|14010.98|14010.98|14010.98|14010.98|14010.98|0
1651223190000|2022-04-29 09:06:30|14011.51|14011.51|14011.51|14011.51|14011.51|14011.51|14011.51|14011.51|0
1651223200000|2022-04-29 09:06:40|14012.05|14012.05|14012.05|14012.05|14012.05|14012.05|14012.05|14012.05|0
1651223210000|2022-04-29 09:06:50|14010.68|14010.68|14010.68|14010.68|14010.68|14010.68|14010.68|14010.68|0
1651223220000|2022-04-29 09:07:00|14024.35|14024.35|14027.09|14027.09|14027.09|14027.09|14024.35|14024.35|0
1651223230000|2022-04-29 09:07:10|14034.99|14034.99|14038.93|14038.93|14038.93|14038.93|14034.99|14034.99|0
1651223260000|2022-04-29 09:07:40|14040.01|14040.01|14040.54|14040.54|14040.54|14040.54|14040.01|14040.01|0
1651223280000|2022-04-29 09:08:00|14039.34|14039.34|14039.34|14039.34|14039.34|14039.34|14039.34|14039.34|0
1651223290000|2022-04-29 09:08:10|14013.36|14013.36|14013.36|14013.36|14027.03|14027.03|14013.36|14013.36|0
1651223300000|2022-04-29 09:08:20|13999.69|13999.69|13997.87|13997.87|13999.69|13999.69|13993.77|13993.77|0
1651223310000|2022-04-29 09:08:30|14006.07|14006.07|14006.07|14006.07|14006.07|14006.07|14006.07|14006.07|0
1651223320000|2022-04-29 09:08:40|14005.53|14005.53|14005|14005|14005.53|14005.53|14005|14005|0
1651223330000|2022-04-29 09:08:50|13999.53|13999.53|13991.33|13991.33|13999.53|13999.53|13989.96|13989.96|0
1651223340000|2022-04-29 09:09:00|14005|14005|13999.97|13999.97|14006.97|14006.97|13998.76|13998.76|0
1651223360000|2022-04-29 09:09:20|13993.13|13993.13|13993.13|13993.13|13993.13|13993.13|13993.13|13993.13|0
1651223370000|2022-04-29 09:09:30|13984.93|13984.93|13993.13|13993.13|13993.13|13993.13|13984.93|13984.93|0
1651223380000|2022-04-29 09:09:40|13995.87|13995.87|13993.13|13993.13|13995.87|13995.87|13993.13|13993.13|0
1651223410000|2022-04-29 09:10:10|13995.87|13995.87|13993.89|13993.89|13995.87|13995.87|13993.89|13993.89|0
1651223420000|2022-04-29 09:10:20|13992.66|13992.66|13992.66|13992.66|13992.66|13992.66|13992.66|13992.66|0
1651223430000|2022-04-29 09:10:30|13970.79|13970.79|13977.01|13977.01|13978.99|13978.99|13970.79|13970.79|0
1651223450000|2022-04-29 09:10:50|13971.55|13971.55|13979.75|13979.75|13979.75|13979.75|13971.55|13971.55|0
1651223460000|2022-04-29 09:11:00|13968.81|13968.81|13968.81|13968.81|13968.81|13968.81|13968.81|13968.81|0
1651223470000|2022-04-29 09:11:10|13967.44|13967.44|13946.94|13946.94|13967.44|13967.44|13946.94|13946.94|0
1651223480000|2022-04-29 09:11:20|13938.73|13938.73|13942.07|13942.07|13942.07|13942.07|13938.73|13938.73|0
1651223490000|2022-04-29 09:11:30|13947.54|13947.54|13929.77|13929.77|13947.54|13947.54|13929.77|13929.77|0
1651223500000|2022-04-29 09:11:40|13927.03|13927.03|13923.25|13923.25|13927.03|13927.03|13921.57|13921.57|0
1651223510000|2022-04-29 09:11:50|13927.35|13927.35|13919.15|13919.15|13936.92|13936.92|13919.15|13919.15|0
1651223520000|2022-04-29 09:12:00|13917.34|13917.34|13902.07|13902.07|13917.34|13917.34|13901.23|13901.23|0
1651223530000|2022-04-29 09:12:10|13904.04|13904.04|13904.04|13904.04|13909.51|13909.51|13904.04|13904.04|0
1651223540000|2022-04-29 09:12:20|13902.97|13902.97|13896.29|13896.29|13902.97|13902.97|13896.29|13896.29|0
1651223550000|2022-04-29 09:12:30|13894.92|13894.92|13889.45|13889.45|13894.92|13894.92|13889.45|13889.45|0
1651223560000|2022-04-29 09:12:40|13896.29|13896.29|13896.29|13896.29|13896.29|13896.29|13896.29|13896.29|0
1651223570000|2022-04-29 09:12:50|13907.23|13907.23|13903.13|13903.13|13907.23|13907.23|13903.13|13903.13|0
1651223580000|2022-04-29 09:13:00|13911.33|13911.33|13911.33|13911.33|13911.33|13911.33|13911.33|13911.33|0
1651223590000|2022-04-29 09:13:10|13896.29|13896.29|13900.85|13900.85|13900.85|13900.85|13888.09|13888.09|0
1651223600000|2022-04-29 09:13:20|13889.91|13889.91|13885.96|13885.96|13889.91|13889.91|13883.98|13883.98|0
1651223610000|2022-04-29 09:13:30|13881.86|13881.86|13891.43|13891.43|13892.79|13892.79|13881.86|13881.86|0
1651223620000|2022-04-29 09:13:40|13899.63|13899.63|13899.63|13899.63|13899.63|13899.63|13899.63|13899.63|0
1651223630000|2022-04-29 09:13:50|13897.82|13897.82|13880.16|13880.16|13897.82|13897.82|13880.16|13880.16|0
1651223640000|2022-04-29 09:14:00|13878.79|13878.79|13869.22|13869.22|13882.89|13882.89|13869.22|13869.22|0
1651223650000|2022-04-29 09:14:10|13871.19|13871.19|13870.78|13870.78|13871.19|13871.19|13870.78|13870.78|0
1651223680000|2022-04-29 09:14:40|13871.99|13871.99|13865.15|13865.15|13887.03|13887.03|13865.15|13865.15|0
1651223710000|2022-04-29 09:15:10|13871.99|13871.99|13862.42|13862.42|13873.35|13873.35|13862.42|13862.42|0
1651223720000|2022-04-29 09:15:20|13859.68|13859.68|13846.01|13846.01|13859.68|13859.68|13846.01|13846.01|0
1651223730000|2022-04-29 09:15:30|13848.74|13848.74|13848.74|13848.74|13848.74|13848.74|13848.74|13848.74|0
1651223740000|2022-04-29 09:15:40|13847.38|13847.38|13847.38|13847.38|13847.38|13847.38|13847.38|13847.38|0
1651223750000|2022-04-29 09:15:50|13843.27|13843.27|13841.59|13841.59|13843.27|13843.27|13841.59|13841.59|0
1651223760000|2022-04-29 09:16:00|13839.79|13839.79|13838.79|13838.79|13844.26|13844.26|13833.33|13833.33|0
1651223770000|2022-04-29 09:16:10|13840.77|13840.77|13834.69|13834.69|13840.77|13840.77|13834.69|13834.69|0
1651223780000|2022-04-29 09:16:20|13831.96|13831.96|13833.93|13833.93|13843.5|13843.5|13827.86|13827.86|0
1651223790000|2022-04-29 09:16:30|13835.3|13835.3|13838.03|13838.03|13838.03|13838.03|13828.46|13828.46|0
1651223800000|2022-04-29 09:16:40|13839.4|13839.4|13823.76|13823.76|13839.4|13839.4|13823.76|13823.76|0
1651223810000|2022-04-29 09:16:50|13825.12|13825.12|13821.78|13821.78|13825.12|13825.12|13820.41|13820.41|0
1651223820000|2022-04-29 09:17:00|13824.52|13824.52|13839.55|13839.55|13839.55|13839.55|13824.52|13824.52|0
1651223830000|2022-04-29 09:17:10|13841.53|13841.53|13818.29|13818.29|13841.53|13841.53|13818.29|13818.29|0
1651223840000|2022-04-29 09:17:20|13816.92|13816.92|13808.87|13808.87|13816.92|13816.92|13808.87|13808.87|0
1651223850000|2022-04-29 09:17:30|13807.51|13807.51|13800.81|13800.81|13807.51|13807.51|13800.81|13800.81|0
1651223870000|2022-04-29 09:17:50|13799.44|13799.44|13799.44|13799.44|13799.44|13799.44|13799.44|13799.44|0
1651223880000|2022-04-29 09:18:00|13796.7|13796.7|13796.7|13796.7|13796.7|13796.7|13796.7|13796.7|0
1651223890000|2022-04-29 09:18:10|13788.5|13788.5|13792.6|13792.6|13796.7|13796.7|13788.5|13788.5|0
1651223900000|2022-04-29 09:18:20|13798.07|13798.07|13798.07|13798.07|13798.07|13798.07|13798.07|13798.07|0
1651223910000|2022-04-29 09:18:30|13789.87|13789.87|13785.77|13785.77|13789.87|13789.87|13785.77|13785.77|0
1651223920000|2022-04-29 09:18:40|13783.03|13783.03|13776.2|13776.2|13783.03|13783.03|13776.2|13776.2|0
1651223930000|2022-04-29 09:18:50|13781.66|13781.66|13793.97|13793.97|13793.97|13793.97|13781.66|13781.66|0
1651223940000|2022-04-29 09:19:00|13788.5|13788.5|13793.97|13793.97|13793.97|13793.97|13766.62|13766.62|0
1651223950000|2022-04-29 09:19:10|13787.13|13787.13|13787.13|13787.13|13787.13|13787.13|13787.13|13787.13|0
1651223960000|2022-04-29 09:19:20|13788.5|13788.5|13788.5|13788.5|13788.5|13788.5|13788.5|13788.5|0
1651223970000|2022-04-29 09:19:30|13787.13|13787.13|13787.13|13787.13|13787.13|13787.13|13787.13|13787.13|0
1651223980000|2022-04-29 09:19:40|13785.77|13785.77|13789.33|13789.33|13789.87|13789.87|13785.77|13785.77|0
1651223990000|2022-04-29 09:19:50|13788.8|13788.8|13817.95|13817.95|13820.68|13820.68|13788.8|13788.8|0
1651224000000|2022-04-29 09:20:00|13819.31|13819.31|13823.42|13823.42|13823.42|13823.42|13819.31|13819.31|0
1651224010000|2022-04-29 09:20:10|13827.36|13827.36|13821.14|13821.14|13829.34|13829.34|13821.14|13821.14|0
1651224020000|2022-04-29 09:20:20|13830.71|13830.71|13830.71|13830.71|13830.71|13830.71|13830.71|13830.71|0
1651224030000|2022-04-29 09:20:30|13825.24|13825.24|13818.4|13818.4|13825.24|13825.24|13818.4|13818.4|0
1651224040000|2022-04-29 09:20:40|13803.36|13803.36|13806.1|13806.1|13806.1|13806.1|13803.36|13803.36|0
1651224060000|2022-04-29 09:21:00|13804.12|13804.12|13804.12|13804.12|13804.12|13804.12|13804.12|13804.12|0
1651224070000|2022-04-29 09:21:10|13801.39|13801.39|13801.39|13801.39|13801.39|13801.39|13801.39|13801.39|0
1651224090000|2022-04-29 09:21:30|13798.65|13798.65|13789.08|13789.08|13798.65|13798.65|13789.08|13789.08|0
1651224100000|2022-04-29 09:21:40|13787.72|13787.72|13787.72|13787.72|13787.72|13787.72|13787.72|13787.72|0
1651224110000|2022-04-29 09:21:50|13786.35|13786.35|13790.45|13790.45|13790.45|13790.45|13784.98|13784.98|0
1651224120000|2022-04-29 09:22:00|13798.35|13798.35|13792.42|13792.42|13798.35|13798.35|13792.42|13792.42|0
1651224170000|2022-04-29 09:22:50|13793.79|13793.79|13788.32|13788.32|13793.79|13793.79|13788.32|13788.32|0
1651224180000|2022-04-29 09:23:00|13786.96|13786.96|13786.96|13786.96|13786.96|13786.96|13786.96|13786.96|0
1651224210000|2022-04-29 09:23:30|13767.81|13767.81|13769.18|13769.18|13769.18|13769.18|13767.81|13767.81|0
1651224220000|2022-04-29 09:23:40|13767.81|13767.81|13766.45|13766.45|13767.81|13767.81|13763.71|13763.71|0
1651224230000|2022-04-29 09:23:50|13772.37|13772.37|13772.37|13772.37|13772.37|13772.37|13772.37|13772.37|0
1651224240000|2022-04-29 09:24:00|13765.53|13765.53|13765.53|13765.53|13765.53|13765.53|13765.53|13765.53|0
1651224250000|2022-04-29 09:24:10|13761.43|13761.43|13761.43|13761.43|13761.43|13761.43|13761.43|13761.43|0
1651224260000|2022-04-29 09:24:20|13755.96|13755.96|13752.47|13752.47|13755.96|13755.96|13750.49|13750.49|0
1651224270000|2022-04-29 09:24:30|13751.1|13751.1|13751.1|13751.1|13751.1|13751.1|13751.1|13751.1|0
1651224280000|2022-04-29 09:24:40|13752.47|13752.47|13749.2|13749.2|13754.67|13754.67|13749.2|13749.2|0
1651224290000|2022-04-29 09:24:50|13746.46|13746.46|13743.73|13743.73|13746.46|13746.46|13743.73|13743.73|0
1651224300000|2022-04-29 09:25:00|13743.13|13743.13|13754.07|13754.07|13754.07|13754.07|13743.13|13743.13|0
1651224320000|2022-04-29 09:25:20|13751.33|13751.33|13751.33|13751.33|13751.33|13751.33|13751.33|13751.33|0
1651224330000|2022-04-29 09:25:30|13748.6|13748.6|13748.6|13748.6|13748.6|13748.6|13748.6|13748.6|0
1651224340000|2022-04-29 09:25:40|13744.49|13744.49|13749.96|13749.96|13749.96|13749.96|13744.49|13744.49|0
1651224350000|2022-04-29 09:25:50|13752.7|13752.7|13749.55|13749.55|13754.07|13754.07|13749.55|13749.55|0
1651224360000|2022-04-29 09:26:00|13755.02|13755.02|13755.02|13755.02|13755.02|13755.02|13755.02|13755.02|0
1651224370000|2022-04-29 09:26:10|13753.82|13753.82|13753.82|13753.82|13753.82|13753.82|13753.82|13753.82|0
1651224380000|2022-04-29 09:26:20|13749.87|13749.87|13749.87|13749.87|13749.87|13749.87|13749.87|13749.87|0
1651224390000|2022-04-29 09:26:30|13738.93|13738.93|13738.93|13738.93|13738.93|13738.93|13738.93|13738.93|0
1651224400000|2022-04-29 09:26:40|13737.56|13737.56|13757.31|13757.31|13758.67|13758.67|13737.56|13737.56|0
1651224420000|2022-04-29 09:27:00|13751.84|13751.84|13751.84|13751.84|13751.84|13751.84|13751.84|13751.84|0
1651224430000|2022-04-29 09:27:10|13750.47|13750.47|13755.94|13755.94|13755.94|13755.94|13750.47|13750.47|0
1651224440000|2022-04-29 09:27:20|13749.1|13749.1|13749.1|13749.1|13749.1|13749.1|13749.1|13749.1|0
1651224460000|2022-04-29 09:27:40|13749.71|13749.71|13749.71|13749.71|13749.71|13749.71|13749.71|13749.71|0
1651224470000|2022-04-29 09:27:50|13744.24|13744.24|13744.24|13744.24|13744.24|13744.24|13744.24|13744.24|0
1651224480000|2022-04-29 09:28:00|13741.5|13741.5|13741.5|13741.5|13741.5|13741.5|13741.5|13741.5|0
1651224490000|2022-04-29 09:28:10|13739.69|13739.69|13739.69|13739.69|13739.69|13739.69|13739.69|13739.69|0
1651224500000|2022-04-29 09:28:20|13735.59|13735.59|13735.59|13735.59|13735.59|13735.59|13735.59|13735.59|0
1651224510000|2022-04-29 09:28:30|13734.23|13734.23|13734.23|13734.23|13734.23|13734.23|13734.23|13734.23|0
1651224520000|2022-04-29 09:28:40|13735.59|13735.59|13746.05|13746.05|13748.44|13748.44|13734.77|13734.77|0
1651224530000|2022-04-29 09:28:50|13747.25|13747.25|13758.95|13758.95|13760.93|13760.93|13745.89|13745.89|0
1651224540000|2022-04-29 09:29:00|13756.98|13756.98|13756.98|13756.98|13756.98|13756.98|13756.98|13756.98|0
1651224560000|2022-04-29 09:29:20|13731|13731|13731|13731|13731|13731|13731|13731|0
1651224580000|2022-04-29 09:29:40|13717.33|13717.33|13713.38|13713.38|13717.33|13717.33|13713.38|13713.38|0
1651224590000|2022-04-29 09:29:50|13712.78|13712.78|13699.26|13699.26|13712.78|13712.78|13699.26|13699.26|0
1651224600000|2022-04-29 09:30:00|13693.79|13693.79|13707.46|13707.46|13707.46|13707.46|13693.79|13693.79|0
1651224610000|2022-04-29 09:30:10|13711.41|13711.41|13710.19|13710.19|13714.14|13714.14|13710.19|13710.19|0
1651224620000|2022-04-29 09:30:20|13700.62|13700.62|13700.62|13700.62|13700.62|13700.62|13700.62|13700.62|0
1651224640000|2022-04-29 09:30:40|13695.16|13695.16|13697.13|13697.13|13697.13|13697.13|13695.16|13695.16|0
1651224660000|2022-04-29 09:31:00|13693.18|13693.18|13689.23|13689.23|13693.18|13693.18|13689.23|13689.23|0
1651224670000|2022-04-29 09:31:10|13683.76|13683.76|13683.76|13683.76|13683.76|13683.76|13683.76|13683.76|0
1651224680000|2022-04-29 09:31:20|13682.69|13682.69|13680.56|13680.56|13684.66|13684.66|13680.56|13680.56|0
1651224690000|2022-04-29 09:31:30|13677.83|13677.83|13679.35|13679.35|13683.3|13683.3|13677.83|13677.83|0
1651224700000|2022-04-29 09:31:40|13678.09|13678.09|13676.83|13676.83|13678.09|13678.09|13676.83|13676.83|0
1651224710000|2022-04-29 09:31:50|13664.52|13664.52|13664.52|13664.52|13664.52|13664.52|13664.52|13664.52|0
1651224720000|2022-04-29 09:32:00|13669.99|13669.99|13663.15|13663.15|13669.99|13669.99|13663.15|13663.15|0
1651224750000|2022-04-29 09:32:30|13661.79|13661.79|13661.79|13661.79|13661.79|13661.79|13661.79|13661.79|0
1651224760000|2022-04-29 09:32:40|13657.84|13657.84|13655.86|13655.86|13657.84|13657.84|13655.86|13655.86|0
1651224780000|2022-04-29 09:33:00|13659.81|13659.81|13657.08|13657.08|13659.81|13659.81|13657.08|13657.08|0
1651224800000|2022-04-29 09:33:20|13661.18|13661.18|13675.46|13675.46|13682.3|13682.3|13661.18|13661.18|0
1651224810000|2022-04-29 09:33:30|13676.83|13676.83|13669.7|13669.7|13683.98|13683.98|13669.7|13669.7|0
1651224830000|2022-04-29 09:33:50|13676.53|13676.53|13674.56|13674.56|13677.9|13677.9|13674.56|13674.56|0
1651224840000|2022-04-29 09:34:00|13666.36|13666.36|13665.44|13665.44|13672.28|13672.28|13665.44|13665.44|0
1651224850000|2022-04-29 09:34:10|13664.08|13664.08|13664.08|13664.08|13664.08|13664.08|13664.08|13664.08|0
1651224880000|2022-04-29 09:34:40|13647.67|13647.67|13639.47|13639.47|13647.67|13647.67|13639.47|13639.47|0
1651224900000|2022-04-29 09:35:00|13641.44|13641.44|13641.44|13641.44|13641.44|13641.44|13641.44|13641.44|0
1651224910000|2022-04-29 09:35:10|13637.34|13637.34|13631.87|13631.87|13637.34|13637.34|13631.87|13631.87|0
1651224920000|2022-04-29 09:35:20|13627.77|13627.77|13625.03|13625.03|13627.77|13627.77|13625.03|13625.03|0
1651224930000|2022-04-29 09:35:30|13629.13|13629.13|13656.48|13656.48|13657.85|13657.85|13623.67|13623.67|0
1651224940000|2022-04-29 09:35:40|13657.85|13657.85|13656.48|13656.48|13657.85|13657.85|13653.75|13653.75|0
1651224950000|2022-04-29 09:35:50|13661.95|13661.95|13674.25|13674.25|13674.25|13674.25|13661.95|13661.95|0
1651224960000|2022-04-29 09:36:00|13675.62|13675.62|13681.09|13681.09|13681.09|13681.09|13672.89|13672.89|0
1651224970000|2022-04-29 09:36:10|13682.35|13682.35|13680.98|13680.98|13682.35|13682.35|13675.51|13675.51|0
1651224980000|2022-04-29 09:36:20|13676.88|13676.88|13685.09|13685.09|13694.66|13694.66|13676.88|13676.88|0
1651224990000|2022-04-29 09:36:30|13683.11|13683.11|13683.11|13683.11|13683.11|13683.11|13683.11|13683.11|0
1651225000000|2022-04-29 09:36:40|13684.18|13684.18|13680.08|13680.08|13689.65|13689.65|13680.08|13680.08|0
1651225010000|2022-04-29 09:36:50|13677.35|13677.35|13681.45|13681.45|13681.45|13681.45|13677.35|13677.35|0
1651225020000|2022-04-29 09:37:00|13674.61|13674.61|13674.61|13674.61|13674.61|13674.61|13674.61|13674.61|0
1651225030000|2022-04-29 09:37:10|13675.98|13675.98|13680.69|13680.69|13680.69|13680.69|13675.98|13675.98|0
1651225050000|2022-04-29 09:37:30|13669.75|13669.75|13669.75|13669.75|13669.75|13669.75|13669.75|13669.75|0
1651225080000|2022-04-29 09:38:00|13675.22|13675.22|13672.49|13672.49|13675.22|13675.22|13672.49|13672.49|0
1651225090000|2022-04-29 09:38:10|13673.85|13673.85|13669.15|13669.15|13673.85|13673.85|13669.15|13669.15|0
1651225100000|2022-04-29 09:38:20|13671.88|13671.88|13671.88|13671.88|13671.88|13671.88|13671.88|13671.88|0
1651225110000|2022-04-29 09:38:30|13673.25|13673.25|13686.01|13686.01|13692.85|13692.85|13673.25|13673.25|0
1651225120000|2022-04-29 09:38:40|13687.38|13687.38|13686.01|13686.01|13687.38|13687.38|13686.01|13686.01|0
1651225140000|2022-04-29 09:39:00|13684.64|13684.64|13681.91|13681.91|13684.64|13684.64|13681.91|13681.91|0
1651225150000|2022-04-29 09:39:10|13683.88|13683.88|13683.88|13683.88|13683.88|13683.88|13683.88|13683.88|0
1651225160000|2022-04-29 09:39:20|13677.05|13677.05|13677.05|13677.05|13677.05|13677.05|13677.05|13677.05|0
1651225170000|2022-04-29 09:39:30|13670.21|13670.21|13651.07|13651.07|13670.21|13670.21|13651.07|13651.07|0
1651225180000|2022-04-29 09:39:40|13647.12|13647.12|13664.89|13664.89|13667.63|13667.63|13647.12|13647.12|0
1651225190000|2022-04-29 09:39:50|13665.5|13665.5|13666.86|13666.86|13666.86|13666.86|13665.5|13665.5|0
1651225200000|2022-04-29 09:40:00|13658.97|13658.97|13657.6|13657.6|13658.97|13658.97|13657.6|13657.6|0
1651225210000|2022-04-29 09:40:10|13659.57|13659.57|13659.57|13659.57|13659.57|13659.57|13659.57|13659.57|0
1651225220000|2022-04-29 09:40:20|13662.31|13662.31|13662.31|13662.31|13662.31|13662.31|13662.31|13662.31|0
1651225240000|2022-04-29 09:40:40|13669.14|13669.14|13666.41|13666.41|13669.14|13669.14|13666.41|13666.41|0
1651225250000|2022-04-29 09:40:50|13659.57|13659.57|13656.84|13656.84|13659.57|13659.57|13656.84|13656.84|0
1651225260000|2022-04-29 09:41:00|13651.37|13651.37|13659.57|13659.57|13659.57|13659.57|13651.37|13651.37|0
1651225270000|2022-04-29 09:41:10|13663.67|13663.67|13669.14|13669.14|13673.25|13673.25|13663.67|13663.67|0
1651225280000|2022-04-29 09:41:20|13666.41|13666.41|13656.43|13656.43|13666.41|13666.41|13647.27|13647.27|0
1651225290000|2022-04-29 09:41:30|13655.89|13655.89|13654.82|13654.82|13655.89|13655.89|13654.82|13654.82|0
1651225310000|2022-04-29 09:41:50|13658.92|13658.92|13658.92|13658.92|13658.92|13658.92|13658.92|13658.92|0
1651225320000|2022-04-29 09:42:00|13656.19|13656.19|13652.08|13652.08|13656.19|13656.19|13652.08|13652.08|0
1651225330000|2022-04-29 09:42:10|13645.25|13645.25|13648.74|13648.74|13650.72|13650.72|13645.25|13645.25|0
1651225360000|2022-04-29 09:42:40|13646.01|13646.01|13646.01|13646.01|13646.01|13646.01|13646.01|13646.01|0
1651225370000|2022-04-29 09:42:50|13650.11|13650.11|13651.48|13651.48|13651.48|13651.48|13650.11|13650.11|0
1651225380000|2022-04-29 09:43:00|13654.21|13654.21|13648.74|13648.74|13654.21|13654.21|13648.74|13648.74|0
1651225430000|2022-04-29 09:43:50|13649.16|13649.16|13653.71|13653.71|13653.71|13653.71|13649.16|13649.16|0
1651225440000|2022-04-29 09:44:00|13654.79|13654.79|13654.79|13654.79|13654.79|13654.79|13654.79|13654.79|0
1651225450000|2022-04-29 09:44:10|13653.71|13653.71|13651.74|13651.74|13653.71|13653.71|13651.74|13651.74|0
1651225470000|2022-04-29 09:44:30|13646.27|13646.27|13646.27|13646.27|13646.27|13646.27|13646.27|13646.27|0
1651225480000|2022-04-29 09:44:40|13635.33|13635.33|13632.6|13632.6|13635.33|13635.33|13632.6|13632.6|0
1651225490000|2022-04-29 09:44:50|13636.55|13636.55|13633.81|13633.81|13636.55|13636.55|13633.81|13633.81|0
1651225500000|2022-04-29 09:45:00|13629.86|13629.86|13629.86|13629.86|13629.86|13629.86|13629.86|13629.86|0
1651225510000|2022-04-29 09:45:10|13630.4|13630.4|13619.02|13619.02|13630.4|13630.4|13619.02|13619.02|0
1651225520000|2022-04-29 09:45:20|13618.42|13618.42|13620.39|13620.39|13620.39|13620.39|13618.42|13618.42|0
1651225530000|2022-04-29 09:45:30|13614.93|13614.93|13624.5|13624.5|13624.5|13624.5|13614.93|13614.93|0
1651225540000|2022-04-29 09:45:40|13627.23|13627.23|13627.23|13627.23|13627.23|13627.23|13627.23|13627.23|0
1651225550000|2022-04-29 09:45:50|13621.76|13621.76|13627.23|13627.23|13627.23|13627.23|13621.76|13621.76|0
1651225560000|2022-04-29 09:46:00|13619.03|13619.03|13615.69|13615.69|13619.03|13619.03|13615.69|13615.69|0
1651225570000|2022-04-29 09:46:10|13604.75|13604.75|13606.12|13606.12|13606.12|13606.12|13604.75|13604.75|0
1651225590000|2022-04-29 09:46:30|13602.01|13602.01|13599.28|13599.28|13602.01|13602.01|13599.28|13599.28|0
1651225620000|2022-04-29 09:47:00|13603.38|13603.38|13602.84|13602.84|13603.38|13603.38|13602.84|13602.84|0
1651225630000|2022-04-29 09:47:10|13606.95|13606.95|13606.95|13606.95|13606.95|13606.95|13606.95|13606.95|0
1651225640000|2022-04-29 09:47:20|13605.58|13605.58|13605.58|13605.58|13605.58|13605.58|13605.58|13605.58|0
1651225660000|2022-04-29 09:47:40|13606.95|13606.95|13609.68|13609.68|13609.68|13609.68|13604.21|13604.21|0
1651225670000|2022-04-29 09:47:50|13612.42|13612.42|13612.42|13612.42|13612.42|13612.42|13612.42|13612.42|0
1651225680000|2022-04-29 09:48:00|13611.05|13611.05|13616.52|13616.52|13616.52|13616.52|13611.05|13611.05|0
1651225690000|2022-04-29 09:48:10|13604.21|13604.21|13608.31|13608.31|13608.31|13608.31|13604.21|13604.21|0
1651225720000|2022-04-29 09:48:40|13616.52|13616.52|13617.05|13617.05|13617.05|13617.05|13616.52|13616.52|0
1651225780000|2022-04-29 09:49:40|13641.66|13641.66|13642.07|13642.07|13642.07|13642.07|13641.66|13641.66|0
1651225790000|2022-04-29 09:49:50|13646.18|13646.18|13647.54|13647.54|13647.54|13647.54|13646.18|13646.18|0
1651225810000|2022-04-29 09:50:10|13648.91|13648.91|13657.11|13657.11|13657.11|13657.11|13648.91|13648.91|0
1651225830000|2022-04-29 09:50:30|13661.22|13661.22|13657.11|13657.11|13661.22|13661.22|13657.11|13657.11|0
1651225840000|2022-04-29 09:50:40|13653.01|13653.01|13643.44|13643.44|13653.01|13653.01|13643.44|13643.44|0
1651225860000|2022-04-29 09:51:00|13654.38|13654.38|13654.38|13654.38|13654.38|13654.38|13654.38|13654.38|0
1651225870000|2022-04-29 09:51:10|13651.64|13651.64|13651.64|13651.64|13651.64|13651.64|13651.64|13651.64|0
1651225880000|2022-04-29 09:51:20|13653.45|13653.45|13653.45|13653.45|13653.45|13653.45|13653.45|13653.45|0
1651225890000|2022-04-29 09:51:30|13660.29|13660.29|13663.02|13663.02|13663.02|13663.02|13660.29|13660.29|0
1651225910000|2022-04-29 09:51:50|13671.23|13671.23|13671.23|13671.23|13671.23|13671.23|13671.23|13671.23|0
1651225920000|2022-04-29 09:52:00|13673.96|13673.96|13693.71|13693.71|13693.71|13693.71|13673.96|13673.96|0
1651225930000|2022-04-29 09:52:10|13696.44|13696.44|13695.07|13695.07|13703.28|13703.28|13695.07|13695.07|0
1651225940000|2022-04-29 09:52:20|13690.97|13690.97|13690.97|13690.97|13690.97|13690.97|13689.6|13689.6|0
1651225960000|2022-04-29 09:52:40|13692.04|13692.04|13692.58|13692.58|13692.58|13692.58|13692.04|13692.04|0
1651225970000|2022-04-29 09:52:50|13693.95|13693.95|13692.58|13692.58|13693.95|13693.95|13692.58|13692.58|0
1651225980000|2022-04-29 09:53:00|13704.43|13704.43|13705.21|13705.21|13705.63|13705.63|13704.43|13704.43|0
1651225990000|2022-04-29 09:53:10|13707.19|13707.19|13707.19|13707.19|13707.19|13707.19|13707.19|13707.19|0
1651226000000|2022-04-29 09:53:20|13707.79|13707.79|13709.76|13709.76|13709.76|13709.76|13707.79|13707.79|0
1651226010000|2022-04-29 09:53:30|13715.23|13715.23|13715.23|13715.23|13715.23|13715.23|13715.23|13715.23|0
1651226020000|2022-04-29 09:53:40|13717.21|13717.21|13717.21|13717.21|13717.21|13717.21|13717.21|13717.21|0
1651226040000|2022-04-29 09:54:00|13715.84|13715.84|13715.84|13715.84|13715.84|13715.84|13715.84|13715.84|0
1651226080000|2022-04-29 09:54:40|13717.81|13717.81|13717.81|13717.81|13717.81|13717.81|13717.81|13717.81|0
1651226110000|2022-04-29 09:55:10|13713.86|13713.86|13713.86|13713.86|13713.86|13713.86|13713.86|13713.86|0
1651226230000|2022-04-29 09:57:10|13693.36|13693.36|13693.36|13693.36|13693.36|13693.36|13693.36|13693.36|0
1651226240000|2022-04-29 09:57:20|13676.95|13676.95|13676.95|13676.95|13676.95|13676.95|13676.95|13676.95|0
1651226260000|2022-04-29 09:57:40|13667.38|13667.38|13668.75|13668.75|13671.48|13671.48|13663.28|13663.28|0
1651226270000|2022-04-29 09:57:50|13666.01|13666.01|13671.48|13671.48|13671.48|13671.48|13666.01|13666.01|0
1651226290000|2022-04-29 09:58:10|13667.38|13667.38|13664.64|13664.64|13670.11|13670.11|13664.64|13664.64|0
1651226300000|2022-04-29 09:58:20|13675.58|13675.58|13671.48|13671.48|13675.58|13675.58|13671.48|13671.48|0
1651226330000|2022-04-29 09:58:50|13674.21|13674.21|13678.48|13678.48|13678.48|13678.48|13674.21|13674.21|0
1651226340000|2022-04-29 09:59:00|13679.01|13679.01|13668.08|13668.08|13679.01|13679.01|13668.08|13668.08|0
1651226350000|2022-04-29 09:59:10|13666.1|13666.1|13666.1|13666.1|13666.1|13666.1|13666.1|13666.1|0
1651226360000|2022-04-29 09:59:20|13660.63|13660.63|13665.34|13665.34|13665.34|13665.34|13660.63|13660.63|0
1651226370000|2022-04-29 09:59:30|13670.81|13670.81|13673.55|13673.55|13673.55|13673.55|13670.81|13670.81|0
1651226380000|2022-04-29 09:59:40|13674.81|13674.81|13676.78|13676.78|13676.78|13676.78|13674.81|13674.81|0
1651226400000|2022-04-29 10:00:00|13672.83|13672.83|13667.52|13667.52|13673.24|13673.24|13667.52|13667.52|0
1651226410000|2022-04-29 10:00:10|13668.88|13668.88|13675.72|13675.72|13675.72|13675.72|13668.88|13668.88|0
1651226420000|2022-04-29 10:00:20|13683.92|13683.92|13684.53|13684.53|13684.53|13684.53|13683.92|13683.92|0
1651226430000|2022-04-29 10:00:30|13694.1|13694.1|13694.1|13694.1|13694.1|13694.1|13694.1|13694.1|0
1651226440000|2022-04-29 10:00:40|13698.05|13698.05|13692.58|13692.58|13698.05|13698.05|13692.58|13692.58|0
1651226450000|2022-04-29 10:00:50|13687.11|13687.11|13683.01|13683.01|13687.11|13687.11|13683.01|13683.01|0
1651226470000|2022-04-29 10:01:10|13684.98|13684.98|13684.98|13684.98|13684.98|13684.98|13684.98|13684.98|0
1651226490000|2022-04-29 10:01:30|13688.93|13688.93|13688.93|13688.93|13688.93|13688.93|13688.93|13688.93|0
1651226520000|2022-04-29 10:02:00|13687.56|13687.56|13694.4|13694.4|13694.4|13694.4|13687.56|13687.56|0
1651226570000|2022-04-29 10:02:50|13698.35|13698.35|13698.35|13698.35|13698.35|13698.35|13698.35|13698.35|0
1651226580000|2022-04-29 10:03:00|13699.71|13699.71|13703.82|13703.82|13710.65|13710.65|13699.71|13699.71|0
1651226590000|2022-04-29 10:03:10|13704.42|13704.42|13704.42|13704.42|13704.42|13704.42|13704.42|13704.42|0
1651226610000|2022-04-29 10:03:30|13708.37|13708.37|13708.37|13708.37|13708.37|13708.37|13708.37|13708.37|0
1651226650000|2022-04-29 10:04:10|13704.42|13704.42|13704.42|13704.42|13704.42|13704.42|13704.42|13704.42|0
1651226660000|2022-04-29 10:04:20|13709.89|13709.89|13709.89|13709.89|13709.89|13709.89|13709.89|13709.89|0
1651226670000|2022-04-29 10:04:30|13707.15|13707.15|13711.25|13711.25|13711.25|13711.25|13707.15|13707.15|0
1651226700000|2022-04-29 10:05:00|13710.05|13710.05|13714|13714|13714|13714|13710.05|13710.05|0
1651226710000|2022-04-29 10:05:10|13714.53|13714.53|13714.53|13714.53|13714.53|13714.53|13714.53|13714.53|0
1651226730000|2022-04-29 10:05:30|13714.12|13714.12|13707.29|13707.29|13714.12|13714.12|13707.29|13707.29|0
1651226740000|2022-04-29 10:05:40|13708.66|13708.66|13716.86|13716.86|13716.86|13716.86|13708.66|13708.66|0
1651226750000|2022-04-29 10:05:50|13717.39|13717.39|13717.93|13717.93|13717.93|13717.93|13717.39|13717.39|0
1651226760000|2022-04-29 10:06:00|13723.4|13723.4|13723.4|13723.4|13723.4|13723.4|13723.4|13723.4|0
1651226770000|2022-04-29 10:06:10|13727.35|13727.35|13731.3|13731.3|13731.3|13731.3|13727.35|13727.35|0
1651226780000|2022-04-29 10:06:20|13730.76|13730.76|13730.76|13730.76|13730.76|13730.76|13730.76|13730.76|0
1651226790000|2022-04-29 10:06:30|13732.74|13732.74|13730.76|13730.76|13732.74|13732.74|13730.76|13730.76|0
1651226800000|2022-04-29 10:06:40|13731.3|13731.3|13731.3|13731.3|13731.3|13731.3|13731.3|13731.3|0
1651226810000|2022-04-29 10:06:50|13739.5|13739.5|13740.71|13740.71|13740.71|13740.71|13739.5|13739.5|0
1651226820000|2022-04-29 10:07:00|13751.64|13751.64|13751.64|13751.64|13751.64|13751.64|13751.64|13751.64|0
1651226840000|2022-04-29 10:07:20|13750.28|13750.28|13750.28|13750.28|13750.28|13750.28|13750.28|13750.28|0
1651226850000|2022-04-29 10:07:30|13753.01|13753.01|13751.04|13751.04|13753.01|13753.01|13751.04|13751.04|0
1651226860000|2022-04-29 10:07:40|13753.01|13753.01|13753.01|13753.01|13753.01|13753.01|13753.01|13753.01|0
1651226890000|2022-04-29 10:08:10|13747.54|13747.54|13746.18|13746.18|13750.28|13750.28|13746.18|13746.18|0
1651226910000|2022-04-29 10:08:30|13745.57|13745.57|13745.57|13745.57|13745.57|13745.57|13745.57|13745.57|0
1651226930000|2022-04-29 10:08:50|13742.84|13742.84|13738.74|13738.74|13742.84|13742.84|13738.74|13738.74|0
1651226940000|2022-04-29 10:09:00|13736|13736|13737.98|13737.98|13737.98|13737.98|13736|13736|0
1651226950000|2022-04-29 10:09:10|13729.77|13729.77|13729.77|13729.77|13729.77|13729.77|13729.77|13729.77|0
1651226980000|2022-04-29 10:09:40|13731.75|13731.75|13731.75|13731.75|13731.75|13731.75|13731.75|13731.75|0
1651227000000|2022-04-29 10:10:00|13726.28|13726.28|13724.31|13724.31|13726.28|13726.28|13724.31|13724.31|0
1651227010000|2022-04-29 10:10:10|13724.85|13724.85|13726.05|13726.05|13726.05|13726.05|13724.85|13724.85|0
1651227020000|2022-04-29 10:10:20|13722.1|13722.1|13720.13|13720.13|13722.1|13722.1|13718.15|13718.15|0
1651227060000|2022-04-29 10:11:00|13720.66|13720.66|13716.71|13716.71|13720.66|13720.66|13716.71|13716.71|0
1651227110000|2022-04-29 10:11:50|13720.82|13720.82|13724.92|13724.92|13724.92|13724.92|13720.82|13720.82|0
1651227120000|2022-04-29 10:12:00|13719.45|13719.45|13719.45|13719.45|13719.45|13719.45|13719.45|13719.45|0
1651227130000|2022-04-29 10:12:10|13720.82|13720.82|13720.82|13720.82|13720.82|13720.82|13720.82|13720.82|0
1651227140000|2022-04-29 10:12:20|13718.08|13718.08|13718.08|13718.08|13718.08|13718.08|13718.08|13718.08|0
1651227160000|2022-04-29 10:12:40|13715.35|13715.35|13715.35|13715.35|13715.35|13715.35|13715.35|13715.35|0
1651227170000|2022-04-29 10:12:50|13718.08|13718.08|13719.45|13719.45|13719.45|13719.45|13716.71|13716.71|0
1651227180000|2022-04-29 10:13:00|13718.08|13718.08|13718.08|13718.08|13718.08|13718.08|13718.08|13718.08|0
1651227210000|2022-04-29 10:13:30|13719.45|13719.45|13722.18|13722.18|13722.18|13722.18|13719.45|13719.45|0
1651227240000|2022-04-29 10:14:00|13726.28|13726.28|13726.28|13726.28|13726.28|13726.28|13726.28|13726.28|0
1651227250000|2022-04-29 10:14:10|13722.18|13722.18|13716.71|13716.71|13722.18|13722.18|13716.71|13716.71|0
1651227260000|2022-04-29 10:14:20|13723.55|13723.55|13723.55|13723.55|13723.55|13723.55|13723.55|13723.55|0
1651227290000|2022-04-29 10:14:50|13727.65|13727.65|13727.65|13727.65|13727.65|13727.65|13727.65|13727.65|0
1651227320000|2022-04-29 10:15:20|13723.7|13723.7|13720.34|13720.34|13724.44|13724.44|13720.34|13720.34|0
1651227330000|2022-04-29 10:15:30|13716.24|13716.24|13723.37|13723.37|13723.37|13723.37|13715.17|13715.17|0
1651227380000|2022-04-29 10:16:20|13722|13722|13722|13722|13722|13722|13722|13722|0
1651227400000|2022-04-29 10:16:40|13717.9|13717.9|13719.27|13719.27|13719.27|13719.27|13713.8|13713.8|0
1651227410000|2022-04-29 10:16:50|13720.63|13720.63|13724.74|13724.74|13724.74|13724.74|13720.63|13720.63|0
1651227420000|2022-04-29 10:17:00|13727.47|13727.47|13728.08|13728.08|13729.45|13729.45|13727.47|13727.47|0
1651227430000|2022-04-29 10:17:10|13723.98|13723.98|13720.03|13720.03|13723.98|13723.98|13720.03|13720.03|0
1651227440000|2022-04-29 10:17:20|13722.76|13722.76|13726.86|13726.86|13726.86|13726.86|13722.76|13722.76|0
1651227480000|2022-04-29 10:18:00|13725.5|13725.5|13725.5|13725.5|13725.5|13725.5|13725.5|13725.5|0
1651227490000|2022-04-29 10:18:10|13724.13|13724.13|13724.13|13724.13|13724.13|13724.13|13724.13|13724.13|0
1651227500000|2022-04-29 10:18:20|13722.32|13722.32|13721.11|13721.11|13725.06|13725.06|13721.11|13721.11|0
1651227520000|2022-04-29 10:18:40|13722.47|13722.47|13711.54|13711.54|13722.47|13722.47|13711.54|13711.54|0
1651227530000|2022-04-29 10:18:50|13712.14|13712.14|13712.14|13712.14|13716.24|13716.24|13712.14|13712.14|0
1651227540000|2022-04-29 10:19:00|13709.4|13709.4|13711.37|13711.37|13711.37|13711.37|13709.4|13709.4|0
1651227550000|2022-04-29 10:19:10|13712.74|13712.74|13713.34|13713.34|13713.34|13713.34|13712.74|13712.74|0
1651227560000|2022-04-29 10:19:20|13711.98|13711.98|13709.24|13709.24|13711.98|13711.98|13709.24|13709.24|0
1651227600000|2022-04-29 10:20:00|13709.78|13709.78|13705.83|13705.83|13709.78|13709.78|13705.83|13705.83|0
1651227610000|2022-04-29 10:20:10|13707.2|13707.2|13705.83|13705.83|13707.2|13707.2|13705.83|13705.83|0
1651227630000|2022-04-29 10:20:30|13708.56|13708.56|13705.83|13705.83|13708.56|13708.56|13705.83|13705.83|0
1651227660000|2022-04-29 10:21:00|13701.73|13701.73|13700.66|13700.66|13701.73|13701.73|13700.66|13700.66|0
1651227670000|2022-04-29 10:21:10|13703.39|13703.39|13703.39|13703.39|13703.39|13703.39|13703.39|13703.39|0
1651227690000|2022-04-29 10:21:30|13708.86|13708.86|13708.86|13708.86|13708.86|13708.86|13708.86|13708.86|0
1651227700000|2022-04-29 10:21:40|13710.23|13710.23|13704.76|13704.76|13710.23|13710.23|13704.76|13704.76|0
1651227710000|2022-04-29 10:21:50|13708.86|13708.86|13707.49|13707.49|13708.86|13708.86|13707.49|13707.49|0
1651227730000|2022-04-29 10:22:10|13701.57|13701.57|13701.57|13701.57|13701.57|13701.57|13701.57|13701.57|0
1651227740000|2022-04-29 10:22:20|13702.94|13702.94|13707.04|13707.04|13707.04|13707.04|13702.94|13702.94|0
1651227750000|2022-04-29 10:22:30|13705.67|13705.67|13707.04|13707.04|13707.04|13707.04|13705.67|13705.67|0
1651227760000|2022-04-29 10:22:40|13704.3|13704.3|13703.7|13703.7|13704.3|13704.3|13703.7|13703.7|0
1651227770000|2022-04-29 10:22:50|13702.33|13702.33|13699.6|13699.6|13702.33|13702.33|13699.6|13699.6|0
1651227780000|2022-04-29 10:23:00|13699.19|13699.19|13698.12|13698.12|13699.19|13699.19|13698.12|13698.12|0
1651227800000|2022-04-29 10:23:20|13696.91|13696.91|13696.91|13696.91|13696.91|13696.91|13696.91|13696.91|0
1651227810000|2022-04-29 10:23:30|13701.01|13701.01|13702.99|13702.99|13702.99|13702.99|13701.01|13701.01|0
1651227830000|2022-04-29 10:23:50|13704.96|13704.96|13704.96|13704.96|13704.96|13704.96|13704.96|13704.96|0
1651227850000|2022-04-29 10:24:10|13707.7|13707.7|13707.7|13707.7|13707.7|13707.7|13707.7|13707.7|0
1651227880000|2022-04-29 10:24:40|13704.96|13704.96|13702.23|13702.23|13704.96|13704.96|13702.23|13702.23|0
1651227910000|2022-04-29 10:25:10|13700.25|13700.25|13700.25|13700.25|13700.25|13700.25|13700.25|13700.25|0
1651227920000|2022-04-29 10:25:20|13708.46|13708.46|13709.82|13709.82|13709.82|13709.82|13708.46|13708.46|0
1651227930000|2022-04-29 10:25:30|13711.19|13711.19|13709.82|13709.82|13711.19|13711.19|13709.82|13709.82|0
1651227940000|2022-04-29 10:25:40|13707.09|13707.09|13707.09|13707.09|13707.09|13707.09|13707.09|13707.09|0
1651227960000|2022-04-29 10:26:00|13705.72|13705.72|13705.72|13705.72|13705.72|13705.72|13705.72|13705.72|0
1651227990000|2022-04-29 10:26:30|13707.7|13707.7|13705.72|13705.72|13707.7|13707.7|13705.72|13705.72|0
1651228020000|2022-04-29 10:27:00|13707.09|13707.09|13707.09|13707.09|13707.09|13707.09|13707.09|13707.09|0
1651228050000|2022-04-29 10:27:30|13708.46|13708.46|13708.46|13708.46|13708.46|13708.46|13708.46|13708.46|0
1651228100000|2022-04-29 10:28:20|13714.38|13714.38|13712.82|13712.82|13714.8|13714.8|13712.82|13712.82|0
1651228110000|2022-04-29 10:28:30|13714.19|13714.19|13714.19|13714.19|13714.19|13714.19|13714.19|13714.19|0
1651228120000|2022-04-29 10:28:40|13708.72|13708.72|13712.82|13712.82|13712.82|13712.82|13708.72|13708.72|0
1651228130000|2022-04-29 10:28:50|13711.46|13711.46|13710.09|13710.09|13711.46|13711.46|13710.09|13710.09|0
1651228150000|2022-04-29 10:29:10|13708.83|13708.83|13708.83|13708.83|13708.83|13708.83|13708.83|13708.83|0
1651228180000|2022-04-29 10:29:40|13707.76|13707.76|13707.76|13707.76|13707.76|13707.76|13707.76|13707.76|0
1651228200000|2022-04-29 10:30:00|13708.83|13708.83|13721.59|13721.59|13721.59|13721.59|13708.83|13708.83|0
1651228220000|2022-04-29 10:30:20|13720.36|13720.36|13717.62|13717.62|13720.36|13720.36|13717.62|13717.62|0
1651228260000|2022-04-29 10:31:00|13714.89|13714.89|13713.27|13713.27|13715.71|13715.71|13713.27|13713.27|0
1651228280000|2022-04-29 10:31:20|13713.81|13713.81|13715.17|13715.17|13715.17|13715.17|13713.81|13713.81|0
1651228300000|2022-04-29 10:31:40|13715.71|13715.71|13715.71|13715.71|13715.71|13715.71|13715.71|13715.71|0
1651228310000|2022-04-29 10:31:50|13717.08|13717.08|13717.08|13717.08|13717.08|13717.08|13717.08|13717.08|0
1651228370000|2022-04-29 10:32:50|13711.15|13711.15|13711.15|13711.15|13711.15|13711.15|13711.15|13711.15|0
1651228410000|2022-04-29 10:33:30|13709.18|13709.18|13709.18|13709.18|13709.18|13709.18|13709.18|13709.18|0
1651228420000|2022-04-29 10:33:40|13707.81|13707.81|13709.18|13709.18|13709.18|13709.18|13707.81|13707.81|0
1651228480000|2022-04-29 10:34:40|13707.97|13707.97|13707.97|13707.97|13707.97|13707.97|13707.97|13707.97|0
1651228500000|2022-04-29 10:35:00|13709.34|13709.34|13709.75|13709.75|13709.75|13709.75|13709.34|13709.34|0
1651228540000|2022-04-29 10:35:40|13707.02|13707.02|13707.02|13707.02|13707.02|13707.02|13707.02|13707.02|0
1651228550000|2022-04-29 10:35:50|13705.65|13705.65|13705.65|13705.65|13705.65|13705.65|13705.65|13705.65|0
1651228560000|2022-04-29 10:36:00|13707.33|13707.33|13703.38|13703.38|13707.33|13707.33|13703.38|13703.38|0
1651228570000|2022-04-29 10:36:10|13702.85|13702.85|13702.85|13702.85|13702.85|13702.85|13702.85|13702.85|0
1651228600000|2022-04-29 10:36:40|13700.87|13700.87|13700.87|13700.87|13700.87|13700.87|13700.87|13700.87|0
1651228610000|2022-04-29 10:36:50|13703.61|13703.61|13704.97|13704.97|13704.97|13704.97|13703.61|13703.61|0
1651228630000|2022-04-29 10:37:10|13707.71|13707.71|13713.18|13713.18|13713.18|13713.18|13707.71|13707.71|0
1651228640000|2022-04-29 10:37:20|13715.91|13715.91|13715.91|13715.91|13717.28|13717.28|13715.91|13715.91|0
1651228680000|2022-04-29 10:38:00|13717.89|13717.89|13717.89|13717.89|13717.89|13717.89|13717.89|13717.89|0
1651228720000|2022-04-29 10:38:40|13713.78|13713.78|13713.78|13713.78|13713.78|13713.78|13713.78|13713.78|0
1651228740000|2022-04-29 10:39:00|13715.76|13715.76|13711.81|13711.81|13715.76|13715.76|13711.81|13711.81|0
1651228750000|2022-04-29 10:39:10|13712.35|13712.35|13712.35|13712.35|13712.35|13712.35|13712.35|13712.35|0
1651228760000|2022-04-29 10:39:20|13710.98|13710.98|13710.98|13710.98|13710.98|13710.98|13710.98|13710.98|0
1651228780000|2022-04-29 10:39:40|13708.24|13708.24|13706.88|13706.88|13708.24|13708.24|13706.88|13706.88|0
1651228800000|2022-04-29 10:40:00|13701.41|13701.41|13704.14|13704.14|13704.14|13704.14|13701.41|13701.41|0
1651228810000|2022-04-29 10:40:10|13706.12|13706.12|13706.12|13706.12|13706.12|13706.12|13706.12|13706.12|0
1651228830000|2022-04-29 10:40:30|13704.14|13704.14|13704.14|13704.14|13704.14|13704.14|13704.14|13704.14|0
1651228850000|2022-04-29 10:40:50|13704.55|13704.55|13704.55|13704.55|13704.55|13704.55|13704.55|13704.55|0
1651228920000|2022-04-29 10:42:00|13708.5|13708.5|13708.5|13708.5|13708.5|13708.5|13708.5|13708.5|0
1651229030000|2022-04-29 10:43:50|13707.9|13707.9|13707.9|13707.9|13707.9|13707.9|13707.9|13707.9|0
1651229050000|2022-04-29 10:44:10|13706.53|13706.53|13680.17|13680.17|13706.53|13706.53|13680.17|13680.17|0
1651229110000|2022-04-29 10:45:10|13678.19|13678.19|13678.19|13678.19|13678.19|13678.19|13678.19|13678.19|0
1651229170000|2022-04-29 10:46:10|13672.27|13672.27|13672.27|13672.27|13672.27|13672.27|13672.27|13672.27|0
1651229190000|2022-04-29 10:46:30|13676.22|13676.22|13676.22|13676.22|13676.22|13676.22|13676.22|13676.22|0
1651229200000|2022-04-29 10:46:40|13673.49|13673.49|13658.45|13658.45|13673.49|13673.49|13657.08|13657.08|0
1651229210000|2022-04-29 10:46:50|13661.18|13661.18|13661.18|13661.18|13661.18|13661.18|13661.18|13661.18|0
1651229230000|2022-04-29 10:47:10|13658.45|13658.45|13658.45|13658.45|13658.45|13658.45|13658.45|13658.45|0
1651229300000|2022-04-29 10:48:20|13656.47|13656.47|13650.14|13650.14|13656.47|13656.47|13650.14|13650.14|0
1651229320000|2022-04-29 10:48:40|13649.73|13649.73|13649.73|13649.73|13649.73|13649.73|13649.73|13649.73|0
1651229380000|2022-04-29 10:49:40|13645.78|13645.78|13645.78|13645.78|13645.78|13645.78|13645.78|13645.78|0
1651229450000|2022-04-29 10:50:50|13644.96|13644.96|13644.96|13644.96|13644.96|13644.96|13644.96|13644.96|0
1651229460000|2022-04-29 10:51:00|13642.22|13642.22|13642.22|13642.22|13642.22|13642.22|13642.22|13642.22|0
1651229480000|2022-04-29 10:51:20|13644.9|13644.9|13644.9|13644.9|13644.9|13644.9|13644.9|13644.9|0
1651229500000|2022-04-29 10:51:40|13645.44|13645.44|13639.21|13639.21|13647.41|13647.41|13639.21|13639.21|0
1651229510000|2022-04-29 10:51:50|13639.75|13639.75|13628.74|13628.74|13639.75|13639.75|13628.74|13628.74|0
1651229520000|2022-04-29 10:52:00|13628.2|13628.2|13636.94|13636.94|13636.94|13636.94|13628.2|13628.2|0
1651229530000|2022-04-29 10:52:10|13634.97|13634.97|13634.97|13634.97|13634.97|13634.97|13634.97|13634.97|0
1651229540000|2022-04-29 10:52:20|13634.43|13634.43|13634.43|13634.43|13634.43|13634.43|13634.43|13634.43|0
1651229550000|2022-04-29 10:52:30|13635.8|13635.8|13641.72|13641.72|13641.72|13641.72|13635.8|13635.8|0
1651229570000|2022-04-29 10:52:50|13640.52|13640.52|13629.58|13629.58|13640.52|13640.52|13629.58|13629.58|0
1651229590000|2022-04-29 10:53:10|13628.21|13628.21|13628.21|13628.21|13628.21|13628.21|13628.21|13628.21|0
1651229630000|2022-04-29 10:53:50|13625.48|13625.48|13625.48|13625.48|13625.48|13625.48|13625.48|13625.48|0
1651229640000|2022-04-29 10:54:00|13624.11|13624.11|13624.11|13624.11|13624.11|13624.11|13624.11|13624.11|0
1651229650000|2022-04-29 10:54:10|13629.58|13629.58|13629.58|13629.58|13629.58|13629.58|13629.58|13629.58|0
1651229710000|2022-04-29 10:55:10|13632.31|13632.31|13632.31|13632.31|13632.31|13632.31|13632.31|13632.31|0
1651229760000|2022-04-29 10:56:00|13639.15|13639.15|13639.15|13639.15|13643.25|13643.25|13639.15|13639.15|0
1651229770000|2022-04-29 10:56:10|13645.98|13645.98|13645.98|13645.98|13645.98|13645.98|13645.98|13645.98|0
1651229780000|2022-04-29 10:56:20|13648.72|13648.72|13648.72|13648.72|13648.72|13648.72|13648.72|13648.72|0
1651229790000|2022-04-29 10:56:30|13649.32|13649.32|13648.72|13648.72|13649.32|13649.32|13648.72|13648.72|0
1651229860000|2022-04-29 10:57:40|13644.62|13644.62|13640.52|13640.52|13644.62|13644.62|13640.52|13640.52|0
1651229870000|2022-04-29 10:57:50|13639.91|13639.91|13639.91|13639.91|13639.91|13639.91|13639.91|13639.91|0
1651229910000|2022-04-29 10:58:30|13638.55|13638.55|13638.55|13638.55|13638.55|13638.55|13638.55|13638.55|0
1651229940000|2022-04-29 10:59:00|13637.18|13637.18|13637.18|13637.18|13637.18|13637.18|13637.18|13637.18|0
1651229950000|2022-04-29 10:59:10|13638.99|13638.99|13643.09|13643.09|13643.09|13643.09|13638.99|13638.99|0
1651229960000|2022-04-29 10:59:20|13640.57|13640.57|13640.57|13640.57|13640.57|13640.57|13640.57|13640.57|0
1651229980000|2022-04-29 10:59:40|13643.3|13643.3|13650.14|13650.14|13650.14|13650.14|13643.3|13643.3|0
1651229990000|2022-04-29 10:59:50|13652.87|13652.87|13658.79|13658.79|13658.79|13658.79|13652.87|13652.87|0
1651230010000|2022-04-29 11:00:10|13659.4|13659.4|13659.4|13659.4|13659.4|13659.4|13659.4|13659.4|0
1651230050000|2022-04-29 11:00:50|13663.5|13663.5|13663.5|13663.5|13663.5|13663.5|13663.5|13663.5|0
1651230060000|2022-04-29 11:01:00|13666.23|13666.23|13666.84|13666.84|13666.84|13666.84|13666.23|13666.23|0
1651230070000|2022-04-29 11:01:10|13667.91|13667.91|13658.34|13658.34|13667.91|13667.91|13658.34|13658.34|0
1651230080000|2022-04-29 11:01:20|13656.97|13656.97|13656.97|13656.97|13656.97|13656.97|13656.97|13656.97|0
1651230090000|2022-04-29 11:01:30|13658.34|13658.34|13658.87|13658.87|13658.87|13658.87|13658.34|13658.34|0
1651230120000|2022-04-29 11:02:00|13662.98|13662.98|13672.09|13672.09|13672.09|13672.09|13657.05|13657.05|0
1651230130000|2022-04-29 11:02:10|13665.26|13665.26|13665.26|13665.26|13665.26|13665.26|13665.26|13665.26|0
1651230140000|2022-04-29 11:02:20|13667.99|13667.99|13667.99|13667.99|13667.99|13667.99|13667.99|13667.99|0
1651230150000|2022-04-29 11:02:30|13669.36|13669.36|13666.62|13666.62|13669.36|13669.36|13666.62|13666.62|0
1651230180000|2022-04-29 11:03:00|13665.26|13665.26|13667.99|13667.99|13667.99|13667.99|13665.26|13665.26|0
1651230190000|2022-04-29 11:03:10|13666.02|13666.02|13666.02|13666.02|13666.02|13666.02|13666.02|13666.02|0
1651230200000|2022-04-29 11:03:20|13663.28|13663.28|13661.91|13661.91|13663.28|13663.28|13661.91|13661.91|0
1651230270000|2022-04-29 11:04:30|13660.55|13660.55|13660.55|13660.55|13660.55|13660.55|13660.55|13660.55|0
1651230280000|2022-04-29 11:04:40|13667.38|13667.38|13667.38|13667.38|13667.38|13667.38|13667.38|13667.38|0
1651230330000|2022-04-29 11:05:30|13660.55|13660.55|13660.55|13660.55|13660.55|13660.55|13660.55|13660.55|0
1651230350000|2022-04-29 11:05:50|13657.81|13657.81|13656.44|13656.44|13657.81|13657.81|13656.44|13656.44|0
1651230360000|2022-04-29 11:06:00|13655.08|13655.08|13654.54|13654.54|13655.08|13655.08|13654.54|13654.54|0
1651230370000|2022-04-29 11:06:10|13655.61|13655.61|13655.61|13655.61|13655.61|13655.61|13655.61|13655.61|0
1651230380000|2022-04-29 11:06:20|13654.25|13654.25|13653.71|13653.71|13654.25|13654.25|13653.71|13653.71|0
1651230420000|2022-04-29 11:07:00|13655.08|13655.08|13656.15|13656.15|13656.15|13656.15|13655.08|13655.08|0
1651230460000|2022-04-29 11:07:40|13654.78|13654.78|13660.25|13660.25|13660.25|13660.25|13652.05|13652.05|0
1651230470000|2022-04-29 11:07:50|13658.28|13658.28|13658.28|13658.28|13658.28|13658.28|13658.28|13658.28|0
1651230480000|2022-04-29 11:08:00|13658.81|13658.81|13658.81|13658.81|13658.81|13658.81|13658.81|13658.81|0
1651230490000|2022-04-29 11:08:10|13658.28|13658.28|13658.28|13658.28|13658.28|13658.28|13658.28|13658.28|0
1651230510000|2022-04-29 11:08:30|13661.01|13661.01|13661.01|13661.01|13661.01|13661.01|13661.01|13661.01|0
1651230520000|2022-04-29 11:08:40|13662.99|13662.99|13662.99|13662.99|13662.99|13662.99|13662.99|13662.99|0
1651230600000|2022-04-29 11:10:00|13667.09|13667.09|13675.29|13675.29|13675.29|13675.29|13667.09|13667.09|0
1651230610000|2022-04-29 11:10:10|13679.24|13679.24|13679.24|13679.24|13679.24|13679.24|13679.24|13679.24|0
1651230660000|2022-04-29 11:11:00|13681.97|13681.97|13681.97|13681.97|13681.97|13681.97|13681.97|13681.97|0
1651230670000|2022-04-29 11:11:10|13684.71|13684.71|13684.71|13684.71|13684.71|13684.71|13684.71|13684.71|0
1651230680000|2022-04-29 11:11:20|13681.97|13681.97|13671.04|13671.04|13681.97|13681.97|13671.04|13671.04|0
1651230720000|2022-04-29 11:12:00|13671.64|13671.64|13671.64|13671.64|13671.64|13671.64|13671.64|13671.64|0
1651230750000|2022-04-29 11:12:30|13674.37|13674.37|13674.37|13674.37|13674.37|13674.37|13674.37|13674.37|0
1651230790000|2022-04-29 11:13:10|13672.57|13672.57|13672.57|13672.57|13672.57|13672.57|13672.57|13672.57|0
1651230830000|2022-04-29 11:13:50|13669.83|13669.83|13668.46|13668.46|13669.83|13669.83|13665.73|13665.73|0
1651230890000|2022-04-29 11:14:50|13672.41|13672.41|13672.41|13672.41|13672.41|13672.41|13672.41|13672.41|0
1651230920000|2022-04-29 11:15:20|13671.05|13671.05|13671.05|13671.05|13671.05|13671.05|13671.05|13671.05|0
1651230940000|2022-04-29 11:15:40|13673.78|13673.78|13675.15|13675.15|13675.15|13675.15|13673.78|13673.78|0
1651230950000|2022-04-29 11:15:50|13673.78|13673.78|13673.78|13673.78|13673.78|13673.78|13673.78|13673.78|0
1651230960000|2022-04-29 11:16:00|13669.68|13669.68|13668.31|13668.31|13669.68|13669.68|13668.31|13668.31|0
1651230990000|2022-04-29 11:16:30|13671.05|13671.05|13671.05|13671.05|13671.05|13671.05|13671.05|13671.05|0
1651231010000|2022-04-29 11:16:50|13669.07|13669.07|13669.07|13669.07|13669.07|13669.07|13669.07|13669.07|0
1651231020000|2022-04-29 11:17:00|13670.28|13670.28|13670.28|13670.28|13670.28|13670.28|13670.28|13670.28|0
1651231030000|2022-04-29 11:17:10|13672.25|13672.25|13674.23|13674.23|13674.23|13674.23|13670.28|13670.28|0
1651231040000|2022-04-29 11:17:20|13678.33|13678.33|13678.33|13678.33|13678.33|13678.33|13678.33|13678.33|0
1651231050000|2022-04-29 11:17:30|13679.69|13679.69|13679.69|13679.69|13679.69|13679.69|13679.69|13679.69|0
1651231060000|2022-04-29 11:17:40|13678.33|13678.33|13678.33|13678.33|13678.33|13678.33|13678.33|13678.33|0
1651231090000|2022-04-29 11:18:10|13677.72|13677.72|13677.72|13677.72|13677.72|13677.72|13677.72|13677.72|0
1651231130000|2022-04-29 11:18:50|13681.67|13681.67|13681.67|13681.67|13681.67|13681.67|13681.67|13681.67|0
1651231140000|2022-04-29 11:19:00|13682.28|13682.28|13682.28|13682.28|13682.28|13682.28|13682.28|13682.28|0
1651231170000|2022-04-29 11:19:30|13689.11|13689.11|13690.32|13690.32|13690.32|13690.32|13689.11|13689.11|0
1651231190000|2022-04-29 11:19:50|13691.68|13691.68|13691.68|13691.68|13691.68|13691.68|13691.68|13691.68|0
1651231200000|2022-04-29 11:20:00|13693.05|13693.05|13693.05|13693.05|13693.05|13693.05|13693.05|13693.05|0
1651231220000|2022-04-29 11:20:20|13695.03|13695.03|13695.03|13695.03|13695.03|13695.03|13695.03|13695.03|0
1651231280000|2022-04-29 11:21:20|13697.76|13697.76|13697.76|13697.76|13697.76|13697.76|13697.76|13697.76|0
1651231290000|2022-04-29 11:21:30|13699.74|13699.74|13699.74|13699.74|13699.74|13699.74|13699.74|13699.74|0
1651231320000|2022-04-29 11:22:00|13700.34|13700.34|13700.34|13700.34|13700.34|13700.34|13700.34|13700.34|0
1651231350000|2022-04-29 11:22:30|13696.39|13696.39|13696.39|13696.39|13696.39|13696.39|13696.39|13696.39|0
1651231380000|2022-04-29 11:23:00|13697.76|13697.76|13708.69|13708.69|13708.69|13708.69|13697.76|13697.76|0
1651231390000|2022-04-29 11:23:10|13705.96|13705.96|13706.57|13706.57|13707.93|13707.93|13705.96|13705.96|0
1651231400000|2022-04-29 11:23:20|13708.54|13708.54|13708.54|13708.54|13708.54|13708.54|13708.54|13708.54|0
1651231450000|2022-04-29 11:24:10|13692.13|13692.13|13685.3|13685.3|13692.13|13692.13|13685.3|13685.3|0
1651231460000|2022-04-29 11:24:20|13688.03|13688.03|13688.03|13688.03|13688.03|13688.03|13688.03|13688.03|0
1651231470000|2022-04-29 11:24:30|13690.77|13690.77|13690.77|13690.77|13690.77|13690.77|13690.77|13690.77|0
1651231480000|2022-04-29 11:24:40|13690.35|13690.35|13690.35|13690.35|13690.35|13690.35|13690.35|13690.35|0
1651231520000|2022-04-29 11:25:20|13682.14|13682.14|13682.14|13682.14|13682.14|13682.14|13682.14|13682.14|0
1651231530000|2022-04-29 11:25:30|13680.53|13680.53|13680.53|13680.53|13680.53|13680.53|13680.53|13680.53|0
1651231550000|2022-04-29 11:25:50|13686|13686|13686|13686|13686|13686|13686|13686|0
1651231580000|2022-04-29 11:26:20|13688.74|13688.74|13687.37|13687.37|13688.74|13688.74|13687.37|13687.37|0
1651231590000|2022-04-29 11:26:30|13686|13686|13684.64|13684.64|13686|13686|13684.64|13684.64|0
1651231600000|2022-04-29 11:26:40|13685.17|13685.17|13685.17|13685.17|13685.17|13685.17|13685.17|13685.17|0
1651231650000|2022-04-29 11:27:30|13684.35|13684.35|13684.35|13684.35|13684.35|13684.35|13684.35|13684.35|0
1651231690000|2022-04-29 11:28:10|13678.43|13678.43|13678.43|13678.43|13678.43|13678.43|13678.43|13678.43|0
1651231700000|2022-04-29 11:28:20|13685.26|13685.26|13686.63|13686.63|13686.63|13686.63|13685.26|13685.26|0
1651231710000|2022-04-29 11:28:30|13688|13688|13688|13688|13688|13688|13688|13688|0
1651231720000|2022-04-29 11:28:40|13690.73|13690.73|13690.73|13690.73|13690.73|13690.73|13690.73|13690.73|0
1651231740000|2022-04-29 11:29:00|13692.1|13692.1|13684.66|13684.66|13692.1|13692.1|13684.66|13684.66|0
1651231760000|2022-04-29 11:29:20|13683.29|13683.29|13677.82|13677.82|13683.29|13683.29|13677.82|13677.82|0
1651231780000|2022-04-29 11:29:40|13684.66|13684.66|13684.66|13684.66|13684.66|13684.66|13684.66|13684.66|0
1651231850000|2022-04-29 11:30:50|13682.68|13682.68|13682.68|13682.68|13682.68|13682.68|13682.68|13682.68|0
1651231960000|2022-04-29 11:32:40|13681.32|13681.32|13678.58|13678.58|13681.32|13681.32|13678.58|13678.58|0
1651232000000|2022-04-29 11:33:20|13682.68|13682.68|13678.58|13678.58|13682.68|13682.68|13678.58|13678.58|0
1651232020000|2022-04-29 11:33:40|13682.53|13682.53|13682.53|13682.53|13682.53|13682.53|13682.53|13682.53|0
1651232080000|2022-04-29 11:34:40|13689.37|13689.37|13689.9|13689.9|13689.9|13689.9|13689.37|13689.37|0
1651232100000|2022-04-29 11:35:00|13688.7|13688.7|13688.7|13688.7|13688.7|13688.7|13688.7|13688.7|0
1651232160000|2022-04-29 11:36:00|13687.62|13687.62|13687.62|13687.62|13687.62|13687.62|13687.62|13687.62|0
1651232170000|2022-04-29 11:36:10|13688.16|13688.16|13688.16|13688.16|13688.16|13688.16|13688.16|13688.16|0
1651232180000|2022-04-29 11:36:20|13689.53|13689.53|13688.16|13688.16|13689.53|13689.53|13688.16|13688.16|0
1651232210000|2022-04-29 11:36:50|13682.24|13682.24|13682.24|13682.24|13682.24|13682.24|13682.24|13682.24|0
1651232260000|2022-04-29 11:37:40|13678.14|13678.14|13675.82|13675.82|13678.14|13678.14|13675.82|13675.82|0
1651232270000|2022-04-29 11:37:50|13674.45|13674.45|13674.45|13674.45|13674.45|13674.45|13674.45|13674.45|0
1651232280000|2022-04-29 11:38:00|13674.86|13674.86|13674.86|13674.86|13674.86|13674.86|13674.86|13674.86|0
1651232370000|2022-04-29 11:39:30|13674.45|13674.45|13674.45|13674.45|13674.45|13674.45|13674.45|13674.45|0
1651232380000|2022-04-29 11:39:40|13672.48|13672.48|13672.48|13672.48|13672.48|13672.48|13672.48|13672.48|0
1651232390000|2022-04-29 11:39:50|13676.43|13676.43|13677.8|13677.8|13677.8|13677.8|13676.43|13676.43|0
1651232400000|2022-04-29 11:40:00|13676.43|13676.43|13672.33|13672.33|13679.16|13679.16|13672.33|13672.33|0
1651232510000|2022-04-29 11:41:50|13668.38|13668.38|13668.38|13668.38|13668.38|13668.38|13668.38|13668.38|0
1651232520000|2022-04-29 11:42:00|13672.33|13672.33|13672.33|13672.33|13672.33|13672.33|13672.33|13672.33|0
1651232570000|2022-04-29 11:42:50|13673.4|13673.4|13673.4|13673.4|13673.4|13673.4|13673.4|13673.4|0
1651232610000|2022-04-29 11:43:30|13674|13674|13674|13674|13674|13674|13674|13674|0
1651232630000|2022-04-29 11:43:50|13675.37|13675.37|13675.37|13675.37|13675.37|13675.37|13675.37|13675.37|0
1651232650000|2022-04-29 11:44:10|13679.47|13679.47|13679.47|13679.47|13679.47|13679.47|13679.47|13679.47|0
1651232660000|2022-04-29 11:44:20|13679.88|13679.88|13679.88|13679.88|13679.88|13679.88|13679.88|13679.88|0
1651232700000|2022-04-29 11:45:00|13681.25|13681.25|13681.25|13681.25|13681.25|13681.25|13681.25|13681.25|0
1651232740000|2022-04-29 11:45:40|13683.98|13683.98|13686.72|13686.72|13686.72|13686.72|13683.98|13683.98|0
1651232750000|2022-04-29 11:45:50|13687.25|13687.25|13689.99|13689.99|13689.99|13689.99|13687.25|13687.25|0
1651232780000|2022-04-29 11:46:20|13687.25|13687.25|13687.25|13687.25|13687.25|13687.25|13687.25|13687.25|0
1651232800000|2022-04-29 11:46:40|13688.33|13688.33|13687.79|13687.79|13688.33|13688.33|13687.79|13687.79|0
1651232840000|2022-04-29 11:47:20|13686.42|13686.42|13691.59|13691.59|13691.59|13691.59|13683.69|13683.69|0
1651232860000|2022-04-29 11:47:40|13694.32|13694.32|13694.32|13694.32|13694.32|13694.32|13694.32|13694.32|0
1651232880000|2022-04-29 11:48:00|13695.69|13695.69|13695.69|13695.69|13695.69|13695.69|13695.69|13695.69|0
1651232930000|2022-04-29 11:48:50|13691.59|13691.59|13686.88|13686.88|13691.59|13691.59|13686.88|13686.88|0
1651233010000|2022-04-29 11:50:10|13690.98|13690.98|13693.71|13693.71|13693.71|13693.71|13690.98|13690.98|0
1651233020000|2022-04-29 11:50:20|13692.35|13692.35|13690.98|13690.98|13692.35|13692.35|13690.98|13690.98|0
1651233040000|2022-04-29 11:50:40|13689.61|13689.61|13689.61|13689.61|13689.61|13689.61|13689.61|13689.61|0
1651233050000|2022-04-29 11:50:50|13687.64|13687.64|13685.66|13685.66|13687.64|13687.64|13685.66|13685.66|0
1651233060000|2022-04-29 11:51:00|13686.27|13686.27|13687.63|13687.63|13687.63|13687.63|13686.27|13686.27|0
1651233080000|2022-04-29 11:51:20|13683.68|13683.68|13680.41|13680.41|13683.68|13683.68|13680.41|13680.41|0
1651233090000|2022-04-29 11:51:30|13684.51|13684.51|13684.51|13684.51|13684.51|13684.51|13684.51|13684.51|0
1651233100000|2022-04-29 11:51:40|13685.88|13685.88|13687.25|13687.25|13687.25|13687.25|13685.88|13685.88|0
1651233120000|2022-04-29 11:52:00|13680.41|13680.41|13683.15|13683.15|13683.15|13683.15|13680.41|13680.41|0
1651233190000|2022-04-29 11:53:10|13679.05|13679.05|13679.05|13679.05|13679.05|13679.05|13679.05|13679.05|0
1651233220000|2022-04-29 11:53:40|13680.41|13680.41|13680.41|13680.41|13680.41|13680.41|13680.41|13680.41|0
1651233230000|2022-04-29 11:53:50|13679.05|13679.05|13679.05|13679.05|13679.05|13679.05|13679.05|13679.05|0
1651233250000|2022-04-29 11:54:10|13680.41|13680.41|13680.41|13680.41|13680.41|13680.41|13680.41|13680.41|0
1651233270000|2022-04-29 11:54:30|13690.29|13690.29|13690.29|13690.29|13690.29|13690.29|13690.29|13690.29|0
1651233290000|2022-04-29 11:54:50|13695.75|13695.75|13695.75|13695.75|13695.75|13695.75|13695.75|13695.75|0
1651233340000|2022-04-29 11:55:40|13696.29|13696.29|13696.29|13696.29|13696.29|13696.29|13696.29|13696.29|0
1651233350000|2022-04-29 11:55:50|13694.32|13694.32|13694.32|13694.32|13694.32|13694.32|13694.32|13694.32|0
1651233360000|2022-04-29 11:56:00|13692.34|13692.34|13692.34|13692.34|13692.34|13692.34|13692.34|13692.34|0
1651233370000|2022-04-29 11:56:10|13691.93|13691.93|13691.93|13691.93|13691.93|13691.93|13691.93|13691.93|0
1651233400000|2022-04-29 11:56:40|13693.91|13693.91|13696.64|13696.64|13696.64|13696.64|13693.91|13693.91|0
1651233410000|2022-04-29 11:56:50|13695.27|13695.27|13693.91|13693.91|13695.27|13695.27|13693.91|13693.91|0
1651233460000|2022-04-29 11:57:40|13695.27|13695.27|13695.27|13695.27|13695.27|13695.27|13695.27|13695.27|0
1651233480000|2022-04-29 11:58:00|13699.37|13699.37|13693.91|13693.91|13699.37|13699.37|13693.91|13693.91|0
1651233490000|2022-04-29 11:58:10|13695.27|13695.27|13687.07|13687.07|13695.27|13695.27|13687.07|13687.07|0
1651233510000|2022-04-29 11:58:30|13689.8|13689.8|13689.8|13689.8|13689.8|13689.8|13689.8|13689.8|0
1651233520000|2022-04-29 11:58:40|13692.54|13692.54|13692.54|13692.54|13692.54|13692.54|13692.54|13692.54|0
1651233580000|2022-04-29 11:59:40|13688.59|13688.59|13688.59|13688.59|13688.59|13688.59|13688.59|13688.59|0
1651233590000|2022-04-29 11:59:50|13685.85|13685.85|13685.85|13685.85|13685.85|13685.85|13685.85|13685.85|0
1651233610000|2022-04-29 12:00:10|13687.83|13687.83|13687.83|13687.83|13687.83|13687.83|13687.83|13687.83|0
1651233630000|2022-04-29 12:00:30|13691.93|13691.93|13694.67|13694.67|13694.67|13694.67|13691.93|13691.93|0
1651233690000|2022-04-29 12:01:30|13696.03|13696.03|13698.61|13698.61|13698.61|13698.61|13694.67|13694.67|0
1651233710000|2022-04-29 12:01:50|13695.88|13695.88|13694.51|13694.51|13695.88|13695.88|13694.51|13694.51|0
1651233740000|2022-04-29 12:02:20|13695.12|13695.12|13695.12|13695.12|13695.12|13695.12|13695.12|13695.12|0
1651233820000|2022-04-29 12:03:40|13694.7|13694.7|13694.7|13694.7|13694.7|13694.7|13694.7|13694.7|0
1651233920000|2022-04-29 12:05:20|13692.73|13692.73|13692.73|13692.73|13692.73|13692.73|13692.73|13692.73|0
1651233930000|2022-04-29 12:05:30|13700.93|13700.93|13700.93|13700.93|13700.93|13700.93|13700.93|13700.93|0
1651233940000|2022-04-29 12:05:40|13702.01|13702.01|13702.01|13702.01|13702.01|13702.01|13702.01|13702.01|0
1651233950000|2022-04-29 12:05:50|13700.32|13700.32|13700.32|13700.32|13700.32|13700.32|13700.32|13700.32|0
1651233960000|2022-04-29 12:06:00|13700.86|13700.86|13700.86|13700.86|13701.28|13701.28|13700.86|13700.86|0
1651233980000|2022-04-29 12:06:20|13701.7|13701.7|13709.9|13709.9|13709.9|13709.9|13701.7|13701.7|0
1651234010000|2022-04-29 12:06:50|13709.08|13709.08|13714.55|13714.55|13714.55|13714.55|13709.08|13709.08|0
1651234030000|2022-04-29 12:07:10|13717.29|13717.29|13717.29|13717.29|13717.29|13717.29|13717.29|13717.29|0
1651234050000|2022-04-29 12:07:30|13717.89|13717.89|13717.89|13717.89|13717.89|13717.89|13717.89|13717.89|0
1651234070000|2022-04-29 12:07:50|13719.26|13719.26|13712.42|13712.42|13719.26|13719.26|13712.42|13712.42|0
1651234080000|2022-04-29 12:08:00|13714.39|13714.39|13716.37|13716.37|13716.37|13716.37|13714.39|13714.39|0
1651234090000|2022-04-29 12:08:10|13710.9|13710.9|13715|13715|13715|13715|13710.9|13710.9|0
1651234100000|2022-04-29 12:08:20|13715.54|13715.54|13715|13715|13715.54|13715.54|13715|13715|0
1651234110000|2022-04-29 12:08:30|13714.47|13714.47|13714.47|13714.47|13714.47|13714.47|13714.47|13714.47|0
1651234120000|2022-04-29 12:08:40|13712.49|13712.49|13712.49|13712.49|13712.49|13712.49|13712.49|13712.49|0
1651234140000|2022-04-29 12:09:00|13709.76|13709.76|13709.76|13709.76|13709.76|13709.76|13709.76|13709.76|0
1651234150000|2022-04-29 12:09:10|13707.02|13707.02|13705.66|13705.66|13707.02|13707.02|13705.66|13705.66|0
1651234190000|2022-04-29 12:09:50|13707.63|13707.63|13707.63|13707.63|13707.63|13707.63|13707.63|13707.63|0
1651234240000|2022-04-29 12:10:40|13703.68|13703.68|13703.68|13703.68|13703.68|13703.68|13703.68|13703.68|0
1651234260000|2022-04-29 12:11:00|13702.61|13702.61|13702.61|13702.61|13702.61|13702.61|13702.61|13702.61|0
1651234270000|2022-04-29 12:11:10|13704.58|13704.58|13704.58|13704.58|13704.58|13704.58|13704.58|13704.58|0
1651234280000|2022-04-29 12:11:20|13706.56|13706.56|13706.56|13706.56|13706.56|13706.56|13706.56|13706.56|0
1651234290000|2022-04-29 12:11:30|13716.13|13716.13|13716.13|13716.13|13716.13|13716.13|13716.13|13716.13|0
1651234300000|2022-04-29 12:11:40|13717.5|13717.5|13715.52|13715.52|13717.5|13717.5|13715.52|13715.52|0
1651234320000|2022-04-29 12:12:00|13717.5|13717.5|13717.5|13717.5|13717.5|13717.5|13717.5|13717.5|0
1651234350000|2022-04-29 12:12:30|13720.23|13720.23|13720.23|13720.23|13720.23|13720.23|13720.23|13720.23|0
1651234380000|2022-04-29 12:13:00|13718.86|13718.86|13724.33|13724.33|13724.33|13724.33|13718.86|13718.86|0
1651234390000|2022-04-29 12:13:10|13725.7|13725.7|13725.7|13725.7|13725.7|13725.7|13725.7|13725.7|0
1651234420000|2022-04-29 12:13:40|13725.28|13725.28|13725.28|13725.28|13725.28|13725.28|13725.28|13725.28|0
1651234440000|2022-04-29 12:14:00|13723.91|13723.91|13723.91|13723.91|13723.91|13723.91|13723.91|13723.91|0
1651234470000|2022-04-29 12:14:30|13725.28|13725.28|13726.65|13726.65|13726.65|13726.65|13725.28|13725.28|0
1651234480000|2022-04-29 12:14:40|13723.91|13723.91|13723.91|13723.91|13723.91|13723.91|13723.91|13723.91|0
1651234490000|2022-04-29 12:14:50|13722.54|13722.54|13722.54|13722.54|13722.54|13722.54|13722.54|13722.54|0
1651234500000|2022-04-29 12:15:00|13724.52|13724.52|13725.34|13725.34|13725.34|13725.34|13724.52|13724.52|0
1651234510000|2022-04-29 12:15:10|13723.97|13723.97|13721.24|13721.24|13723.97|13723.97|13721.24|13721.24|0
1651234520000|2022-04-29 12:15:20|13722.6|13722.6|13722.6|13722.6|13722.6|13722.6|13722.6|13722.6|0
1651234540000|2022-04-29 12:15:40|13723.68|13723.68|13722.31|13722.31|13723.68|13723.68|13722.31|13722.31|0
1651234550000|2022-04-29 12:15:50|13723.68|13723.68|13723.68|13723.68|13723.68|13723.68|13723.68|13723.68|0
1651234590000|2022-04-29 12:16:30|13721.7|13721.7|13721.7|13721.7|13721.7|13721.7|13721.7|13721.7|0
1651234610000|2022-04-29 12:16:50|13723.07|13723.07|13721.1|13721.1|13723.07|13723.07|13721.1|13721.1|0
1651234620000|2022-04-29 12:17:00|13723.83|13723.83|13727.93|13727.93|13727.93|13727.93|13723.83|13723.83|0
1651234660000|2022-04-29 12:17:40|13729.3|13729.3|13729.3|13729.3|13729.3|13729.3|13729.3|13729.3|0
1651234670000|2022-04-29 12:17:50|13728.09|13728.09|13728.09|13728.09|13728.09|13728.09|13728.09|13728.09|0
1651234680000|2022-04-29 12:18:00|13730.07|13730.07|13730.07|13730.07|13730.07|13730.07|13730.07|13730.07|0
1651234710000|2022-04-29 12:18:30|13734.17|13734.17|13735.54|13735.54|13735.54|13735.54|13734.17|13734.17|0
1651234740000|2022-04-29 12:19:00|13736.9|13736.9|13736.9|13736.9|13736.9|13736.9|13736.9|13736.9|0
1651234840000|2022-04-29 12:20:40|13734.93|13734.93|13733.56|13733.56|13734.93|13734.93|13733.56|13733.56|0
1651234850000|2022-04-29 12:20:50|13735.54|13735.54|13738.12|13738.12|13738.12|13738.12|13734.17|13734.17|0
1651234880000|2022-04-29 12:21:20|13738.94|13738.94|13743.04|13743.04|13743.04|13743.04|13738.94|13738.94|0
1651234890000|2022-04-29 12:21:30|13744.41|13744.41|13743.65|13743.65|13745.02|13745.02|13743.04|13743.04|0
1651234910000|2022-04-29 12:21:50|13747.75|13747.75|13755.04|13755.04|13755.04|13755.04|13747.75|13747.75|0
1651234920000|2022-04-29 12:22:00|13756.41|13756.41|13755.64|13755.64|13757.61|13757.61|13755.64|13755.64|0
1651234950000|2022-04-29 12:22:30|13754.27|13754.27|13754.81|13754.81|13754.81|13754.81|13752.91|13752.91|0
1651234970000|2022-04-29 12:22:50|13756.78|13756.78|13755.96|13755.96|13756.78|13756.78|13755.96|13755.96|0
1651235010000|2022-04-29 12:23:30|13757.33|13757.33|13755.35|13755.35|13757.33|13757.33|13755.35|13755.35|0
1651235050000|2022-04-29 12:24:10|13756.18|13756.18|13756.18|13756.18|13756.18|13756.18|13756.18|13756.18|0
1651235160000|2022-04-29 12:26:00|13755.35|13755.35|13755.35|13755.35|13755.35|13755.35|13755.35|13755.35|0
1651235170000|2022-04-29 12:26:10|13753.99|13753.99|13753.99|13753.99|13753.99|13753.99|13753.99|13753.99|0
1651235180000|2022-04-29 12:26:20|13751.25|13751.25|13752.07|13752.07|13752.07|13752.07|13751.25|13751.25|0
1651235190000|2022-04-29 12:26:30|13746.61|13746.61|13746.61|13746.61|13746.61|13746.61|13746.61|13746.61|0
1651235210000|2022-04-29 12:26:50|13745.24|13745.24|13746.61|13746.61|13746.61|13746.61|13745.24|13745.24|0
1651235220000|2022-04-29 12:27:00|13745.24|13745.24|13745.24|13745.24|13745.24|13745.24|13745.24|13745.24|0
1651235230000|2022-04-29 12:27:10|13747.21|13747.21|13747.21|13747.21|13747.21|13747.21|13747.21|13747.21|0
1651235240000|2022-04-29 12:27:20|13744.48|13744.48|13745.85|13745.85|13745.85|13745.85|13744.48|13744.48|0
1651235260000|2022-04-29 12:27:40|13743.87|13743.87|13741.14|13741.14|13743.87|13743.87|13741.14|13741.14|0
1651235280000|2022-04-29 12:28:00|13739.77|13739.77|13741.14|13741.14|13741.14|13741.14|13739.77|13739.77|0
1651235310000|2022-04-29 12:28:30|13737.03|13737.03|13737.03|13737.03|13737.03|13737.03|13737.03|13737.03|0
1651235340000|2022-04-29 12:29:00|13732.93|13732.93|13732.93|13732.93|13732.93|13732.93|13732.93|13732.93|0
1651235350000|2022-04-29 12:29:10|13734.3|13734.3|13734.3|13734.3|13734.3|13734.3|13734.3|13734.3|0
1651235370000|2022-04-29 12:29:30|13735.67|13735.67|13732.93|13732.93|13735.67|13735.67|13732.93|13732.93|0
1651235380000|2022-04-29 12:29:40|13734.3|13734.3|13734.3|13734.3|13734.3|13734.3|13734.3|13734.3|0
1651235400000|2022-04-29 12:30:00|13737.03|13737.03|13728|13728|13737.03|13737.03|13728|13728|0
1651235420000|2022-04-29 12:30:20|13732.1|13732.1|13732.1|13732.1|13732.1|13732.1|13732.1|13732.1|0
1651235430000|2022-04-29 12:30:30|13734.84|13734.84|13732.86|13732.86|13734.84|13734.84|13732.86|13732.86|0
1651235440000|2022-04-29 12:30:40|13730.89|13730.89|13732.86|13732.86|13732.86|13732.86|13730.89|13730.89|0
1651235450000|2022-04-29 12:30:50|13731.5|13731.5|13731.5|13731.5|13731.5|13731.5|13731.5|13731.5|0
1651235460000|2022-04-29 12:31:00|13730.13|13730.13|13731.33|13731.33|13731.33|13731.33|13727.4|13727.4|0
1651235500000|2022-04-29 12:31:40|13729.97|13729.97|13723.89|13723.89|13731.33|13731.33|13723.89|13723.89|0
1651235510000|2022-04-29 12:31:50|13726.63|13726.63|13726.63|13726.63|13726.63|13726.63|13726.63|13726.63|0
1651235530000|2022-04-29 12:32:10|13729.36|13729.36|13726.63|13726.63|13729.36|13729.36|13726.63|13726.63|0
1651235540000|2022-04-29 12:32:20|13727.99|13727.99|13734.22|13734.22|13736.2|13736.2|13727.99|13727.99|0
1651235550000|2022-04-29 12:32:30|13736.96|13736.96|13739.69|13739.69|13739.69|13739.69|13736.96|13736.96|0
1651235560000|2022-04-29 12:32:40|13736.96|13736.96|13736.96|13736.96|13736.96|13736.96|13735.59|13735.59|0
1651235580000|2022-04-29 12:33:00|13741.06|13741.06|13738.32|13738.32|13741.06|13741.06|13738.32|13738.32|0
1651235590000|2022-04-29 12:33:10|13741.06|13741.06|13739.69|13739.69|13742.43|13742.43|13739.69|13739.69|0
1651235610000|2022-04-29 12:33:30|13740.29|13740.29|13740.29|13740.29|13740.29|13740.29|13740.29|13740.29|0
1651235630000|2022-04-29 12:33:50|13741.66|13741.66|13741.66|13741.66|13741.66|13741.66|13741.66|13741.66|0
1651235650000|2022-04-29 12:34:10|13739.69|13739.69|13730.12|13730.12|13739.69|13739.69|13730.12|13730.12|0
1651235660000|2022-04-29 12:34:20|13731.48|13731.48|13731.48|13731.48|13731.48|13731.48|13731.48|13731.48|0
1651235670000|2022-04-29 12:34:30|13732.85|13732.85|13731.48|13731.48|13732.85|13732.85|13728.75|13728.75|0
1651235680000|2022-04-29 12:34:40|13728.75|13728.75|13728.75|13728.75|13728.75|13728.75|13728.75|13728.75|0
1651235700000|2022-04-29 12:35:00|13726.01|13726.01|13723.28|13723.28|13726.01|13726.01|13723.28|13723.28|0
1651235710000|2022-04-29 12:35:10|13719.33|13719.33|13718.73|13718.73|13719.33|13719.33|13718.73|13718.73|0
1651235730000|2022-04-29 12:35:30|13715.99|13715.99|13715.99|13715.99|13715.99|13715.99|13715.99|13715.99|0
1651235740000|2022-04-29 12:35:40|13720.1|13720.1|13714.63|13714.63|13720.1|13720.1|13714.63|13714.63|0
1651235750000|2022-04-29 12:35:50|13710.52|13710.52|13710.52|13710.52|13710.52|13710.52|13710.52|13710.52|0
1651235760000|2022-04-29 12:36:00|13708.88|13708.88|13712.74|13712.74|13712.74|13712.74|13707.27|13707.27|0
1651235770000|2022-04-29 12:36:10|13715.48|13715.48|13717.8|13717.8|13717.8|13717.8|13715.48|13715.48|0
1651235780000|2022-04-29 12:36:20|13715.07|13715.07|13716.43|13716.43|13716.43|13716.43|13715.07|13715.07|0
1651235810000|2022-04-29 12:36:50|13713.7|13713.7|13709.75|13709.75|13713.7|13713.7|13709.75|13709.75|0
1651235820000|2022-04-29 12:37:00|13711.12|13711.12|13711.12|13711.12|13711.12|13711.12|13711.12|13711.12|0
1651235830000|2022-04-29 12:37:10|13712.48|13712.48|13709.75|13709.75|13712.48|13712.48|13709.75|13709.75|0
1651235850000|2022-04-29 12:37:30|13713.85|13713.85|13716.59|13716.59|13716.59|13716.59|13713.85|13713.85|0
1651235860000|2022-04-29 12:37:40|13715.22|13715.22|13717.8|13717.8|13717.8|13717.8|13713.85|13713.85|0
1651235870000|2022-04-29 12:37:50|13716.43|13716.43|13716.43|13716.43|13716.43|13716.43|13716.43|13716.43|0
1651235900000|2022-04-29 12:38:20|13715.07|13715.07|13713.7|13713.7|13715.07|13715.07|13713.7|13713.7|0
1651235910000|2022-04-29 12:38:30|13715.07|13715.07|13713.7|13713.7|13715.07|13715.07|13713.7|13713.7|0
1651235940000|2022-04-29 12:39:00|13709.75|13709.75|13709.75|13709.75|13709.75|13709.75|13709.75|13709.75|0
1651235960000|2022-04-29 12:39:20|13712.48|13712.48|13713.85|13713.85|13713.85|13713.85|13712.48|13712.48|0
1651235980000|2022-04-29 12:39:40|13712.48|13712.48|13712.48|13712.48|13712.48|13712.48|13712.48|13712.48|0
1651236010000|2022-04-29 12:40:10|13708.38|13708.38|13708.38|13708.38|13708.38|13708.38|13708.38|13708.38|0
1651236090000|2022-04-29 12:41:30|13710.36|13710.36|13710.36|13710.36|13710.36|13710.36|13710.36|13710.36|0
1651236100000|2022-04-29 12:41:40|13708.38|13708.38|13708.38|13708.38|13708.38|13708.38|13708.38|13708.38|0
1651236140000|2022-04-29 12:42:20|13713.85|13713.85|13709.75|13709.75|13713.85|13713.85|13709.75|13709.75|0
1651236150000|2022-04-29 12:42:30|13707.02|13707.02|13705.65|13705.65|13707.02|13707.02|13705.65|13705.65|0
1651236200000|2022-04-29 12:43:20|13707.02|13707.02|13707.02|13707.02|13707.02|13707.02|13707.02|13707.02|0
1651236210000|2022-04-29 12:43:30|13704.28|13704.28|13715.67|13715.67|13715.67|13715.67|13704.28|13704.28|0
1651236250000|2022-04-29 12:44:10|13713.7|13713.7|13713.7|13713.7|13713.7|13713.7|13713.7|13713.7|0
1651236260000|2022-04-29 12:44:20|13715.07|13715.07|13715.07|13715.07|13715.07|13715.07|13715.07|13715.07|0
1651236280000|2022-04-29 12:44:40|13707.17|13707.17|13707.17|13707.17|13707.17|13707.17|13707.17|13707.17|0
1651236290000|2022-04-29 12:44:50|13705.8|13705.8|13705.8|13705.8|13705.8|13705.8|13705.8|13705.8|0
1651236300000|2022-04-29 12:45:00|13709.75|13709.75|13709.75|13709.75|13709.75|13709.75|13709.75|13709.75|0
1651236310000|2022-04-29 12:45:10|13711.72|13711.72|13711.72|13711.72|13711.72|13711.72|13711.72|13711.72|0
1651236370000|2022-04-29 12:46:10|13710.52|13710.52|13710.52|13710.52|13710.52|13710.52|13710.52|13710.52|0
1651236420000|2022-04-29 12:47:00|13713.25|13713.25|13713.25|13713.25|13713.25|13713.25|13713.25|13713.25|0
1651236430000|2022-04-29 12:47:10|13709.15|13709.15|13709.15|13709.15|13709.15|13709.15|13709.15|13709.15|0
1651236440000|2022-04-29 12:47:20|13706.42|13706.42|13700.95|13700.95|13706.42|13706.42|13700.95|13700.95|0
1651236510000|2022-04-29 12:48:30|13698.97|13698.97|13699.8|13699.8|13699.8|13699.8|13698.97|13698.97|0
1651236520000|2022-04-29 12:48:40|13699.26|13699.26|13689.69|13689.69|13699.26|13699.26|13689.69|13689.69|0
1651236560000|2022-04-29 12:49:20|13684.22|13684.22|13684.22|13684.22|13685.59|13685.59|13682.85|13682.85|0
1651236570000|2022-04-29 12:49:30|13681.49|13681.49|13669.94|13669.94|13681.49|13681.49|13669.94|13669.94|0
1651236590000|2022-04-29 12:49:50|13668.57|13668.57|13667.21|13667.21|13668.57|13668.57|13667.21|13667.21|0
1651236600000|2022-04-29 12:50:00|13665.84|13665.84|13663.86|13663.86|13665.84|13665.84|13663.86|13663.86|0
1651236630000|2022-04-29 12:50:30|13667.81|13667.81|13669.79|13669.79|13669.79|13669.79|13667.81|13667.81|0
1651236640000|2022-04-29 12:50:40|13667.05|13667.05|13668.42|13668.42|13668.42|13668.42|13667.05|13667.05|0
1651236670000|2022-04-29 12:51:10|13672.37|13672.37|13672.37|13672.37|13672.37|13672.37|13672.37|13672.37|0
1651236690000|2022-04-29 12:51:30|13669.63|13669.63|13669.63|13669.63|13669.63|13669.63|13669.63|13669.63|0
1651236700000|2022-04-29 12:51:40|13665.69|13665.69|13660.22|13660.22|13665.69|13665.69|13660.22|13660.22|0
1651236710000|2022-04-29 12:51:50|13661.58|13661.58|13657.78|13657.78|13661.58|13661.58|13657.78|13657.78|0
1651236730000|2022-04-29 12:52:10|13660.51|13660.51|13659.56|13659.56|13660.92|13660.92|13659.56|13659.56|0
1651236740000|2022-04-29 12:52:20|13660.92|13660.92|13660.92|13660.92|13660.92|13660.92|13660.92|13660.92|0
1651236760000|2022-04-29 12:52:40|13666.39|13666.39|13664.42|13664.42|13666.39|13666.39|13664.42|13664.42|0
1651236770000|2022-04-29 12:52:50|13665.78|13665.78|13667.15|13667.15|13669.89|13669.89|13665.78|13665.78|0
1651236780000|2022-04-29 12:53:00|13671.25|13671.25|13671.25|13671.25|13671.25|13671.25|13671.25|13671.25|0
1651236800000|2022-04-29 12:53:20|13668.52|13668.52|13668.52|13668.52|13668.52|13668.52|13668.52|13668.52|0
1651236810000|2022-04-29 12:53:30|13672.62|13672.62|13665.78|13665.78|13672.62|13672.62|13665.78|13665.78|0
1651236820000|2022-04-29 12:53:40|13667.15|13667.15|13664.42|13664.42|13667.15|13667.15|13664.42|13664.42|0
1651236830000|2022-04-29 12:53:50|13667.15|13667.15|13667.15|13667.15|13667.15|13667.15|13667.15|13667.15|0
1651236840000|2022-04-29 12:54:00|13667.69|13667.69|13667.69|13667.69|13667.69|13667.69|13667.69|13667.69|0
1651236850000|2022-04-29 12:54:10|13666.32|13666.32|13664.35|13664.35|13666.32|13666.32|13664.35|13664.35|0
1651236860000|2022-04-29 12:54:20|13665.71|13665.71|13669.81|13669.81|13672.55|13672.55|13665.71|13665.71|0
1651236870000|2022-04-29 12:54:30|13671.18|13671.18|13671.18|13671.18|13671.18|13671.18|13671.18|13671.18|0
1651236910000|2022-04-29 12:55:10|13676.65|13676.65|13673.92|13673.92|13679.39|13679.39|13673.92|13673.92|0
1651236940000|2022-04-29 12:55:40|13668.45|13668.45|13668.45|13668.45|13668.45|13668.45|13668.45|13668.45|0
1651236950000|2022-04-29 12:55:50|13669.81|13669.81|13666.86|13666.86|13670.35|13670.35|13664.88|13664.88|0
1651236960000|2022-04-29 12:56:00|13669.59|13669.59|13666.86|13666.86|13669.59|13669.59|13666.86|13666.86|0
1651236970000|2022-04-29 12:56:10|13664.88|13664.88|13664.88|13664.88|13664.88|13664.88|13664.88|13664.88|0
1651237000000|2022-04-29 12:56:40|13666.25|13666.25|13666.25|13666.25|13666.25|13666.25|13666.25|13666.25|0
1651237090000|2022-04-29 12:58:10|13666.79|13666.79|13666.79|13666.79|13666.79|13666.79|13666.79|13666.79|0
1651237110000|2022-04-29 12:58:30|13668.76|13668.76|13670.73|13670.73|13670.73|13670.73|13668.76|13668.76|0
1651237120000|2022-04-29 12:58:40|13671.27|13671.27|13671.27|13671.27|13671.27|13671.27|13671.27|13671.27|0
1651237200000|2022-04-29 13:00:00|13665.35|13665.35|13665.35|13665.35|13665.35|13665.35|13665.35|13665.35|0
1651237220000|2022-04-29 13:00:20|13672.18|13672.18|13672.18|13672.18|13672.18|13672.18|13672.18|13672.18|0
1651237230000|2022-04-29 13:00:30|13674.92|13674.92|13673.55|13673.55|13674.92|13674.92|13673.55|13673.55|0
1651237240000|2022-04-29 13:00:40|13677.5|13677.5|13677.5|13677.5|13677.5|13677.5|13677.5|13677.5|0
1651237250000|2022-04-29 13:00:50|13672.03|13672.03|13674.01|13674.01|13674.01|13674.01|13672.03|13672.03|0
1651237270000|2022-04-29 13:01:10|13675.37|13675.37|13680.84|13680.84|13680.84|13680.84|13675.37|13675.37|0
1651237280000|2022-04-29 13:01:20|13682.82|13682.82|13682.82|13682.82|13682.82|13682.82|13682.82|13682.82|0
1651237310000|2022-04-29 13:01:50|13684.18|13684.18|13684.18|13684.18|13684.18|13684.18|13684.18|13684.18|0
1651237320000|2022-04-29 13:02:00|13680.23|13680.23|13680.23|13680.23|13680.23|13680.23|13680.23|13680.23|0
1651237380000|2022-04-29 13:03:00|13679.7|13679.7|13679.7|13679.7|13679.7|13679.7|13679.7|13679.7|0
1651237390000|2022-04-29 13:03:10|13677.72|13677.72|13676.52|13676.52|13677.72|13677.72|13676.52|13676.52|0
1651237410000|2022-04-29 13:03:30|13674.54|13674.54|13680.01|13680.01|13680.01|13680.01|13674.54|13674.54|0
1651237430000|2022-04-29 13:03:50|13682.75|13682.75|13680.24|13680.24|13682.75|13682.75|13680.24|13680.24|0
1651237440000|2022-04-29 13:04:00|13682.97|13682.97|13682.97|13682.97|13682.97|13682.97|13682.97|13682.97|0
1651237460000|2022-04-29 13:04:20|13684.34|13684.34|13684.34|13684.34|13684.34|13684.34|13684.34|13684.34|0
1651237470000|2022-04-29 13:04:30|13682.97|13682.97|13680.24|13680.24|13682.97|13682.97|13680.24|13680.24|0
1651237480000|2022-04-29 13:04:40|13676.13|13676.13|13676.13|13676.13|13676.13|13676.13|13676.13|13676.13|0
1651237500000|2022-04-29 13:05:00|13673.4|13673.4|13673.4|13673.4|13673.4|13673.4|13673.4|13673.4|0
1651237530000|2022-04-29 13:05:30|13670.67|13670.67|13670.67|13670.67|13670.67|13670.67|13670.67|13670.67|0
1651237540000|2022-04-29 13:05:40|13666.56|13666.56|13666.56|13666.56|13666.56|13666.56|13666.56|13666.56|0
1651237550000|2022-04-29 13:05:50|13668.54|13668.54|13668.54|13668.54|13668.54|13668.54|13668.54|13668.54|0
1651237560000|2022-04-29 13:06:00|13670.51|13670.51|13675.98|13675.98|13675.98|13675.98|13670.51|13670.51|0
1651237570000|2022-04-29 13:06:10|13677.96|13677.96|13682.06|13682.06|13684.79|13684.79|13677.96|13677.96|0
1651237590000|2022-04-29 13:06:30|13681.24|13681.24|13680.83|13680.83|13681.24|13681.24|13680.83|13680.83|0
1651237650000|2022-04-29 13:07:30|13674.9|13674.9|13674.9|13674.9|13674.9|13674.9|13674.9|13674.9|0
1651237670000|2022-04-29 13:07:50|13673.54|13673.54|13672.17|13672.17|13673.54|13673.54|13672.17|13672.17|0
1651237680000|2022-04-29 13:08:00|13673.54|13673.54|13674.3|13674.3|13676.27|13676.27|13673.54|13673.54|0
1651237690000|2022-04-29 13:08:10|13672.93|13672.93|13674.9|13674.9|13674.9|13674.9|13672.93|13672.93|0
1651237710000|2022-04-29 13:08:30|13673.54|13673.54|13674.9|13674.9|13676.27|13676.27|13673.54|13673.54|0
1651237760000|2022-04-29 13:09:20|13672.93|13672.93|13672.93|13672.93|13672.93|13672.93|13672.93|13672.93|0
1651237770000|2022-04-29 13:09:30|13674.3|13674.3|13674.3|13674.3|13674.3|13674.3|13674.3|13674.3|0
1651237780000|2022-04-29 13:09:40|13670.19|13670.19|13674.3|13674.3|13674.3|13674.3|13670.19|13670.19|0
1651237800000|2022-04-29 13:10:00|13672.32|13672.32|13672.32|13672.32|13672.32|13672.32|13672.32|13672.32|0
1651237810000|2022-04-29 13:10:10|13671.25|13671.25|13670.84|13670.84|13671.25|13671.25|13670.84|13670.84|0
1651237820000|2022-04-29 13:10:20|13672.81|13672.81|13672.81|13672.81|13672.81|13672.81|13672.81|13672.81|0
1651237830000|2022-04-29 13:10:30|13675.55|13675.55|13676.15|13676.15|13676.15|13676.15|13675.55|13675.55|0
1651237840000|2022-04-29 13:10:40|13673.41|13673.41|13673.41|13673.41|13673.41|13673.41|13673.41|13673.41|0
1651237850000|2022-04-29 13:10:50|13674.78|13674.78|13672.81|13672.81|13674.78|13674.78|13670.83|13670.83|0
1651237860000|2022-04-29 13:11:00|13674.17|13674.17|13680.25|13680.25|13680.25|13680.25|13674.17|13674.17|0
1651237870000|2022-04-29 13:11:10|13682.23|13682.23|13684.37|13684.37|13684.37|13684.37|13682.23|13682.23|0
1651237900000|2022-04-29 13:11:40|13686.34|13686.34|13687.55|13687.55|13687.55|13687.55|13686.34|13686.34|0
1651237910000|2022-04-29 13:11:50|13688.15|13688.15|13688.15|13688.15|13688.15|13688.15|13688.15|13688.15|0
1651237920000|2022-04-29 13:12:00|13694.99|13694.99|13694.99|13694.99|13694.99|13694.99|13694.99|13694.99|0
1651237940000|2022-04-29 13:12:20|13696.36|13696.36|13696.36|13696.36|13696.36|13696.36|13696.36|13696.36|0
1651237970000|2022-04-29 13:12:50|13700.46|13700.46|13700.46|13700.46|13700.46|13700.46|13700.46|13700.46|0
1651237980000|2022-04-29 13:13:00|13699.09|13699.09|13697.72|13697.72|13700.46|13700.46|13697.72|13697.72|0
1651237990000|2022-04-29 13:13:10|13700.46|13700.46|13700.46|13700.46|13700.46|13700.46|13700.46|13700.46|0
1651238010000|2022-04-29 13:13:30|13697.72|13697.72|13697.72|13697.72|13697.72|13697.72|13697.72|13697.72|0
1651238020000|2022-04-29 13:13:40|13696.36|13696.36|13696.36|13696.36|13696.36|13696.36|13696.36|13696.36|0
1651238040000|2022-04-29 13:14:00|13693.62|13693.62|13693.62|13693.62|13693.62|13693.62|13693.62|13693.62|0
1651238070000|2022-04-29 13:14:30|13689.67|13689.67|13689.67|13689.67|13689.67|13689.67|13689.67|13689.67|0
1651238090000|2022-04-29 13:14:50|13686.94|13686.94|13684.2|13684.2|13686.94|13686.94|13684.2|13684.2|0
1651238100000|2022-04-29 13:15:00|13676|13676|13673.07|13673.07|13676|13676|13672.66|13672.66|0
1651238110000|2022-04-29 13:15:10|13674.44|13674.44|13684.42|13684.42|13684.42|13684.42|13674.44|13674.44|0
1651238130000|2022-04-29 13:15:30|13686.4|13686.4|13686.4|13686.4|13688.37|13688.37|13686.4|13686.4|0
1651238140000|2022-04-29 13:15:40|13685.03|13685.03|13688.37|13688.37|13688.37|13688.37|13685.03|13685.03|0
1651238160000|2022-04-29 13:16:00|13690.35|13690.35|13694.87|13694.87|13694.87|13694.87|13690.35|13690.35|0
1651238190000|2022-04-29 13:16:30|13696.84|13696.84|13694.11|13694.11|13696.84|13696.84|13694.11|13694.11|0
1651238200000|2022-04-29 13:16:40|13691.37|13691.37|13690.01|13690.01|13691.37|13691.37|13690.01|13690.01|0
1651238210000|2022-04-29 13:16:50|13686.06|13686.06|13686.06|13686.06|13686.06|13686.06|13686.06|13686.06|0
1651238240000|2022-04-29 13:17:20|13687.42|13687.42|13686.06|13686.06|13687.42|13687.42|13686.06|13686.06|0
1651238260000|2022-04-29 13:17:40|13688.79|13688.79|13688.79|13688.79|13688.79|13688.79|13688.79|13688.79|0
1651238300000|2022-04-29 13:18:20|13686.06|13686.06|13683.32|13683.32|13686.06|13686.06|13683.32|13683.32|0
1651238320000|2022-04-29 13:18:40|13687.42|13687.42|13687.42|13687.42|13687.42|13687.42|13687.42|13687.42|0
1651238340000|2022-04-29 13:19:00|13688.79|13688.79|13688.79|13688.79|13688.79|13688.79|13688.79|13688.79|0
1651238360000|2022-04-29 13:19:20|13690.16|13690.16|13695.63|13695.63|13695.63|13695.63|13690.16|13690.16|0
1651238400000|2022-04-29 13:20:00|13694.26|13694.26|13694.26|13694.26|13694.26|13694.26|13694.26|13694.26|0
1651238420000|2022-04-29 13:20:20|13690.31|13690.31|13690.31|13690.31|13690.31|13690.31|13690.31|13690.31|0
1651238430000|2022-04-29 13:20:30|13684.84|13684.84|13684.84|13684.84|13684.84|13684.84|13684.84|13684.84|0
1651238450000|2022-04-29 13:20:50|13686.21|13686.21|13686.21|13686.21|13686.21|13686.21|13686.21|13686.21|0
1651238490000|2022-04-29 13:21:30|13687.58|13687.58|13687.58|13687.58|13687.58|13687.58|13687.58|13687.58|0
1651238520000|2022-04-29 13:22:00|13686.21|13686.21|13680.74|13680.74|13686.21|13686.21|13680.74|13680.74|0
1651238530000|2022-04-29 13:22:10|13673.9|13673.9|13680.74|13680.74|13680.74|13680.74|13673.9|13673.9|0
1651238540000|2022-04-29 13:22:20|13683.48|13683.48|13683.48|13683.48|13683.48|13683.48|13683.48|13683.48|0
1651238660000|2022-04-29 13:24:20|13679.53|13679.53|13679.53|13679.53|13679.53|13679.53|13679.53|13679.53|0
1651238670000|2022-04-29 13:24:30|13676.79|13676.79|13676.79|13676.79|13676.79|13676.79|13676.79|13676.79|0
1651238680000|2022-04-29 13:24:40|13678.16|13678.16|13678.16|13678.16|13678.16|13678.16|13678.16|13678.16|0
1651238730000|2022-04-29 13:25:30|13676.79|13676.79|13676.79|13676.79|13676.79|13676.79|13676.79|13676.79|0
1651238740000|2022-04-29 13:25:40|13678.16|13678.16|13678.16|13678.16|13678.16|13678.16|13678.16|13678.16|0
1651238770000|2022-04-29 13:26:10|13676.93|13676.93|13676.93|13676.93|13676.93|13676.93|13676.93|13676.93|0
1651238780000|2022-04-29 13:26:20|13678.9|13678.9|13678.9|13678.9|13678.9|13678.9|13678.9|13678.9|0
1651238830000|2022-04-29 13:27:10|13680.27|13680.27|13681.64|13681.64|13681.64|13681.64|13680.27|13680.27|0
1651238840000|2022-04-29 13:27:20|13678.9|13678.9|13675.41|13675.41|13680.88|13680.88|13675.41|13675.41|0
1651238850000|2022-04-29 13:27:30|13672.67|13672.67|13672.67|13672.67|13672.67|13672.67|13672.67|13672.67|0
1651238880000|2022-04-29 13:28:00|13676.62|13676.62|13683.46|13683.46|13683.46|13683.46|13676.62|13676.62|0
1651238890000|2022-04-29 13:28:10|13684.53|13684.53|13685.07|13685.07|13685.07|13685.07|13684.53|13684.53|0
1651238900000|2022-04-29 13:28:20|13685.6|13685.6|13686.14|13686.14|13686.14|13686.14|13685.6|13685.6|0
1651238920000|2022-04-29 13:28:40|13687.51|13687.51|13688.04|13688.04|13688.04|13688.04|13687.51|13687.51|0
1651238930000|2022-04-29 13:28:50|13689.41|13689.41|13689.41|13689.41|13689.41|13689.41|13689.41|13689.41|0
1651238960000|2022-04-29 13:29:20|13689.95|13689.95|13694.33|13694.33|13694.33|13694.33|13689.95|13689.95|0
1651238970000|2022-04-29 13:29:30|13694.93|13694.93|13694.93|13694.93|13694.93|13694.93|13694.93|13694.93|0
1651238980000|2022-04-29 13:29:40|13705.87|13705.87|13705.87|13705.87|13705.87|13705.87|13705.87|13705.87|0
1651238990000|2022-04-29 13:29:50|13704.5|13704.5|13704.5|13704.5|13704.5|13704.5|13704.5|13704.5|0
1651239000000|2022-04-29 13:30:00|13703.97|13703.97|13698.23|13698.23|13707.53|13707.53|13698.23|13698.23|0
1651239010000|2022-04-29 13:30:10|13696.87|13696.87|13692.31|13692.31|13696.87|13696.87|13691.71|13691.71|0
1651239030000|2022-04-29 13:30:30|13693.68|13693.68|13695.66|13695.66|13695.66|13695.66|13693.68|13693.68|0
1651239040000|2022-04-29 13:30:40|13699.6|13699.6|13697.63|13697.63|13699.6|13699.6|13697.63|13697.63|0
1651239060000|2022-04-29 13:31:00|13695.66|13695.66|13695.66|13695.66|13695.66|13695.66|13695.66|13695.66|0
1651239070000|2022-04-29 13:31:10|13691.71|13691.71|13687.9|13687.9|13691.71|13691.71|13687.9|13687.9|0
1651239080000|2022-04-29 13:31:20|13686.53|13686.53|13686.53|13686.53|13686.53|13686.53|13686.53|13686.53|0
1651239100000|2022-04-29 13:31:40|13682.58|13682.58|13678.63|13678.63|13682.58|13682.58|13678.63|13678.63|0
1651239110000|2022-04-29 13:31:50|13680.61|13680.61|13680.61|13680.61|13680.61|13680.61|13680.61|13680.61|0
1651239120000|2022-04-29 13:32:00|13682.58|13682.58|13683.35|13683.35|13683.35|13683.35|13681.38|13681.38|0
1651239130000|2022-04-29 13:32:10|13687.3|13687.3|13687.3|13687.3|13687.3|13687.3|13687.3|13687.3|0
1651239150000|2022-04-29 13:32:30|13684.57|13684.57|13684.57|13684.57|13684.57|13684.57|13684.57|13684.57|0
1651239160000|2022-04-29 13:32:40|13687.3|13687.3|13688.67|13688.67|13690.04|13690.04|13687.3|13687.3|0
1651239170000|2022-04-29 13:32:50|13690.64|13690.64|13690.64|13690.64|13690.64|13690.64|13690.64|13690.64|0
1651239180000|2022-04-29 13:33:00|13691.72|13691.72|13692.48|13692.48|13692.48|13692.48|13689.74|13689.74|0
1651239190000|2022-04-29 13:33:10|13690.5|13690.5|13694.45|13694.45|13694.45|13694.45|13690.5|13690.5|0
1651239200000|2022-04-29 13:33:20|13697.19|13697.19|13697.19|13697.19|13697.19|13697.19|13697.19|13697.19|0
1651239210000|2022-04-29 13:33:30|13699.92|13699.92|13697.34|13697.34|13701.29|13701.29|13697.34|13697.34|0
1651239220000|2022-04-29 13:33:40|13699.31|13699.31|13696.58|13696.58|13699.31|13699.31|13696.58|13696.58|0
1651239230000|2022-04-29 13:33:50|13690.65|13690.65|13692.63|13692.63|13692.63|13692.63|13690.65|13690.65|0
1651239240000|2022-04-29 13:34:00|13688.68|13688.68|13688.68|13688.68|13688.68|13688.68|13688.68|13688.68|0
1651239250000|2022-04-29 13:34:10|13692.63|13692.63|13692.63|13692.63|13692.63|13692.63|13690.65|13690.65|0
1651239260000|2022-04-29 13:34:20|13696.58|13696.58|13694.6|13694.6|13698.55|13698.55|13694.6|13694.6|0
1651239270000|2022-04-29 13:34:30|13689.13|13689.13|13693.69|13693.69|13693.69|13693.69|13689.13|13689.13|0
1651239280000|2022-04-29 13:34:40|13695.66|13695.66|13699|13699|13700.98|13700.98|13693.69|13693.69|0
1651239290000|2022-04-29 13:34:50|13697.03|13697.03|13697.03|13697.03|13697.03|13697.03|13697.03|13697.03|0
1651239300000|2022-04-29 13:35:00|13695.66|13695.66|13695.19|13695.19|13696.48|13696.48|13693.96|13693.96|0
1651239310000|2022-04-29 13:35:10|13697.17|13697.17|13700.29|13700.29|13700.29|13700.29|13695.8|13695.8|0
1651239320000|2022-04-29 13:35:20|13701.65|13701.65|13701.05|13701.05|13701.65|13701.65|13699.68|13699.68|0
1651239330000|2022-04-29 13:35:30|13699.68|13699.68|13699.68|13699.68|13699.68|13699.68|13699.68|13699.68|0
1651239350000|2022-04-29 13:35:50|13701.65|13701.65|13701.65|13701.65|13701.65|13701.65|13701.65|13701.65|0
1651239360000|2022-04-29 13:36:00|13703.63|13703.63|13710.76|13710.76|13710.76|13710.76|13703.63|13703.63|0
1651239380000|2022-04-29 13:36:20|13709.39|13709.39|13709.39|13709.39|13709.39|13709.39|13709.39|13709.39|0
1651239390000|2022-04-29 13:36:30|13703.47|13703.47|13702.1|13702.1|13704.83|13704.83|13702.1|13702.1|0
1651239400000|2022-04-29 13:36:40|13704.07|13704.07|13704.07|13704.07|13704.07|13704.07|13704.07|13704.07|0
1651239420000|2022-04-29 13:37:00|13706.81|13706.81|13708.78|13708.78|13708.78|13708.78|13706.81|13706.81|0
1651239430000|2022-04-29 13:37:10|13710.15|13710.15|13710.76|13710.76|13710.76|13710.76|13708.78|13708.78|0
1651239440000|2022-04-29 13:37:20|13713.49|13713.49|13712.12|13712.12|13716.22|13716.22|13710.76|13710.76|0
1651239450000|2022-04-29 13:37:30|13709.39|13709.39|13708.02|13708.02|13709.39|13709.39|13708.02|13708.02|0
1651239470000|2022-04-29 13:37:50|13714.86|13714.86|13713.49|13713.49|13714.86|13714.86|13713.49|13713.49|0
1651239480000|2022-04-29 13:38:00|13714.03|13714.03|13714.03|13714.03|13714.03|13714.03|13714.03|13714.03|0
1651239490000|2022-04-29 13:38:10|13716|13716|13717.78|13717.78|13717.78|13717.78|13716|13716|0
1651239510000|2022-04-29 13:38:30|13720.51|13720.51|13719.15|13719.15|13721.88|13721.88|13719.15|13719.15|0
1651239520000|2022-04-29 13:38:40|13723.1|13723.1|13723.1|13723.1|13723.1|13723.1|13723.1|13723.1|0
1651239530000|2022-04-29 13:38:50|13725.07|13725.07|13725.07|13725.07|13725.07|13725.07|13725.07|13725.07|0
1651239540000|2022-04-29 13:39:00|13726.44|13726.44|13726.44|13726.44|13726.44|13726.44|13726.44|13726.44|0
1651239550000|2022-04-29 13:39:10|13729.17|13729.17|13727.2|13727.2|13729.17|13729.17|13725.22|13725.22|0
1651239560000|2022-04-29 13:39:20|13728.56|13728.56|13728.56|13728.56|13728.56|13728.56|13728.56|13728.56|0
1651239570000|2022-04-29 13:39:30|13724.62|13724.62|13728.56|13728.56|13728.56|13728.56|13724.62|13724.62|0
1651239580000|2022-04-29 13:39:40|13729.93|13729.93|13743.6|13743.6|13745.58|13745.58|13729.93|13729.93|0
1651239590000|2022-04-29 13:39:50|13742.24|13742.24|13734.03|13734.03|13742.24|13742.24|13734.03|13734.03|0
1651239600000|2022-04-29 13:40:00|13731.3|13731.3|13731.3|13731.3|13731.3|13731.3|13731.3|13731.3|0
1651239620000|2022-04-29 13:40:20|13733.27|13733.27|13733.27|13733.27|13733.27|13733.27|13733.27|13733.27|0
1651239650000|2022-04-29 13:40:50|13734.64|13734.64|13734.64|13734.64|13734.64|13734.64|13734.64|13734.64|0
1651239660000|2022-04-29 13:41:00|13731.91|13731.91|13729.17|13729.17|13731.91|13731.91|13729.17|13729.17|0
1651239680000|2022-04-29 13:41:20|13730.54|13730.54|13733.27|13733.27|13733.27|13733.27|13730.54|13730.54|0
1651239690000|2022-04-29 13:41:30|13734.48|13734.48|13734.48|13734.48|13734.48|13734.48|13734.48|13734.48|0
1651239720000|2022-04-29 13:42:00|13731.74|13731.74|13737.21|13737.21|13737.21|13737.21|13730.38|13730.38|0
1651239730000|2022-04-29 13:42:10|13735.85|13735.85|13735.85|13735.85|13735.85|13735.85|13735.85|13735.85|0
1651239740000|2022-04-29 13:42:20|13737.82|13737.82|13737.82|13737.82|13741.16|13741.16|13737.82|13737.82|0
1651239760000|2022-04-29 13:42:40|13735.85|13735.85|13735.85|13735.85|13735.85|13735.85|13735.85|13735.85|0
1651239780000|2022-04-29 13:43:00|13733.87|13733.87|13728.4|13728.4|13733.87|13733.87|13726.43|13726.43|0
1651239810000|2022-04-29 13:43:30|13727.03|13727.03|13721.57|13721.57|13727.03|13727.03|13721.57|13721.57|0
1651239820000|2022-04-29 13:43:40|13720.49|13720.49|13715.56|13715.56|13720.49|13720.49|13711.46|13711.46|0
1651239830000|2022-04-29 13:43:50|13718.3|13718.3|13719.66|13719.66|13719.66|13719.66|13718.3|13718.3|0
1651239850000|2022-04-29 13:44:10|13720.27|13720.27|13720.27|13720.27|13720.27|13720.27|13720.27|13720.27|0
1651239860000|2022-04-29 13:44:20|13714.8|13714.8|13714.8|13714.8|13714.8|13714.8|13714.8|13714.8|0
1651239870000|2022-04-29 13:44:30|13713.43|13713.43|13713.43|13713.43|13713.43|13713.43|13713.43|13713.43|0
1651239940000|2022-04-29 13:45:40|13707.96|13707.96|13705.99|13705.99|13707.96|13707.96|13705.99|13705.99|0
1651239950000|2022-04-29 13:45:50|13708.72|13708.72|13709.33|13709.33|13710.7|13710.7|13708.72|13708.72|0
1651239960000|2022-04-29 13:46:00|13705.23|13705.23|13705.23|13705.23|13705.23|13705.23|13705.23|13705.23|0
1651240010000|2022-04-29 13:46:50|13703.86|13703.86|13703.86|13703.86|13703.86|13703.86|13703.86|13703.86|0
1651240020000|2022-04-29 13:47:00|13704.93|13704.93|13704.93|13704.93|13704.93|13704.93|13704.93|13704.93|0
1651240040000|2022-04-29 13:47:20|13702.96|13702.96|13709.79|13709.79|13709.79|13709.79|13702.96|13702.96|0
1651240060000|2022-04-29 13:47:40|13711.77|13711.77|13712.38|13712.38|13713.74|13713.74|13711.77|13711.77|0
1651240070000|2022-04-29 13:47:50|13713.74|13713.74|13716.32|13716.32|13716.32|13716.32|13713.74|13713.74|0
1651240080000|2022-04-29 13:48:00|13721.63|13721.63|13719.66|13719.66|13721.63|13721.63|13719.66|13719.66|0
1651240090000|2022-04-29 13:48:10|13721.63|13721.63|13721.63|13721.63|13723.61|13723.61|13721.63|13721.63|0
1651240100000|2022-04-29 13:48:20|13718.9|13718.9|13710.69|13710.69|13718.9|13718.9|13710.69|13710.69|0
1651240130000|2022-04-29 13:48:50|13712.67|13712.67|13714.64|13714.64|13714.64|13714.64|13712.67|13712.67|0
1651240140000|2022-04-29 13:49:00|13710.69|13710.69|13708.72|13708.72|13710.69|13710.69|13708.72|13708.72|0
1651240160000|2022-04-29 13:49:20|13710.09|13710.09|13711.45|13711.45|13711.45|13711.45|13710.09|13710.09|0
1651240180000|2022-04-29 13:49:40|13715.4|13715.4|13716.61|13716.61|13716.61|13716.61|13715.4|13715.4|0
1651240190000|2022-04-29 13:49:50|13714.63|13714.63|13714.63|13714.63|13714.63|13714.63|13714.63|13714.63|0
1651240210000|2022-04-29 13:50:10|13716.61|13716.61|13720.26|13720.26|13720.26|13720.26|13716.61|13716.61|0
1651240220000|2022-04-29 13:50:20|13722.99|13722.99|13722.99|13722.99|13722.99|13722.99|13721.63|13721.63|0
1651240240000|2022-04-29 13:50:40|13724.97|13724.97|13724.97|13724.97|13724.97|13724.97|13724.97|13724.97|0
1651240250000|2022-04-29 13:50:50|13721.02|13721.02|13721.02|13721.02|13721.02|13721.02|13721.02|13721.02|0
1651240260000|2022-04-29 13:51:00|13721.43|13721.43|13721.43|13721.43|13721.43|13721.43|13721.43|13721.43|0
1651240270000|2022-04-29 13:51:10|13722.8|13722.8|13722.8|13722.8|13722.8|13722.8|13722.8|13722.8|0
1651240280000|2022-04-29 13:51:20|13724.16|13724.16|13730.24|13730.24|13730.24|13730.24|13724.16|13724.16|0
1651240290000|2022-04-29 13:51:30|13731.44|13731.44|13732.81|13732.81|13732.81|13732.81|13731.44|13731.44|0
1651240300000|2022-04-29 13:51:40|13731.2|13731.2|13731.74|13731.74|13731.74|13731.74|13731.2|13731.2|0
1651240310000|2022-04-29 13:51:50|13729|13729|13733.11|13733.11|13733.11|13733.11|13729|13729|0
1651240320000|2022-04-29 13:52:00|13731.3|13731.3|13729.93|13729.93|13731.3|13731.3|13729.93|13729.93|0
1651240330000|2022-04-29 13:52:10|13732.67|13732.67|13732.67|13732.67|13732.67|13732.67|13732.67|13732.67|0
1651240350000|2022-04-29 13:52:30|13730.69|13730.69|13730.69|13730.69|13730.69|13730.69|13730.69|13730.69|0
1651240360000|2022-04-29 13:52:40|13729.49|13729.49|13730.02|13730.02|13730.02|13730.02|13729.49|13729.49|0
1651240370000|2022-04-29 13:52:50|13732.76|13732.76|13738.83|13738.83|13738.83|13738.83|13732.76|13732.76|0
1651240380000|2022-04-29 13:53:00|13742.78|13742.78|13737.31|13737.31|13742.78|13742.78|13737.31|13737.31|0
1651240390000|2022-04-29 13:53:10|13735.34|13735.34|13729.87|13729.87|13735.34|13735.34|13729.87|13729.87|0
1651240400000|2022-04-29 13:53:20|13727.9|13727.9|13727.9|13727.9|13727.9|13727.9|13727.9|13727.9|0
1651240420000|2022-04-29 13:53:40|13729.87|13729.87|13729.87|13729.87|13729.87|13729.87|13729.87|13729.87|0
1651240440000|2022-04-29 13:54:00|13727.9|13727.9|13735.34|13735.34|13737.47|13737.47|13727.9|13727.9|0
1651240460000|2022-04-29 13:54:20|13733.97|13733.97|13738.83|13738.83|13740.81|13740.81|13733.97|13733.97|0
1651240470000|2022-04-29 13:54:30|13740.04|13740.04|13732.13|13732.13|13740.04|13740.04|13732.13|13732.13|0
1651240490000|2022-04-29 13:54:50|13726.21|13726.21|13726.21|13726.21|13726.21|13726.21|13726.21|13726.21|0
1651240510000|2022-04-29 13:55:10|13730.16|13730.16|13730.16|13730.16|13730.16|13730.16|13730.16|13730.16|0
1651240530000|2022-04-29 13:55:30|13731|13731|13729.44|13729.44|13731.42|13731.42|13729.44|13729.44|0
1651240550000|2022-04-29 13:55:50|13734.91|13734.91|13723.06|13723.06|13734.91|13734.91|13723.06|13723.06|0
1651240560000|2022-04-29 13:56:00|13720.33|13720.33|13714.25|13714.25|13720.33|13720.33|13714.25|13714.25|0
1651240570000|2022-04-29 13:56:10|13715.62|13715.62|13723.51|13723.51|13723.51|13723.51|13715.62|13715.62|0
1651240580000|2022-04-29 13:56:20|13726.25|13726.25|13728.22|13728.22|13728.22|13728.22|13726.25|13726.25|0
1651240590000|2022-04-29 13:56:30|13730.2|13730.2|13730.2|13730.2|13730.2|13730.2|13730.2|13730.2|0
1651240600000|2022-04-29 13:56:40|13724.27|13724.27|13722.3|13722.3|13725.03|13725.03|13722.3|13722.3|0
1651240620000|2022-04-29 13:57:00|13720.93|13720.93|13720.93|13720.93|13720.93|13720.93|13720.93|13720.93|0
1651240630000|2022-04-29 13:57:10|13714.1|13714.1|13716.83|13716.83|13716.83|13716.83|13714.1|13714.1|0
1651240640000|2022-04-29 13:57:20|13716.29|13716.29|13717.66|13717.66|13717.66|13717.66|13716.29|13716.29|0
1651240650000|2022-04-29 13:57:30|13714.93|13714.93|13714.93|13714.93|13714.93|13714.93|13714.93|13714.93|0
1651240660000|2022-04-29 13:57:40|13716.57|13716.57|13716.57|13716.57|13719.3|13719.3|13716.57|13716.57|0
1651240680000|2022-04-29 13:58:00|13720.52|13720.52|13720.52|13720.52|13720.52|13720.52|13720.52|13720.52|0
1651240690000|2022-04-29 13:58:10|13721.12|13721.12|13721.12|13721.12|13721.12|13721.12|13721.12|13721.12|0
1651240730000|2022-04-29 13:58:50|13723.86|13723.86|13727.96|13727.96|13729.32|13729.32|13723.86|13723.86|0
1651240760000|2022-04-29 13:59:20|13730.69|13730.69|13730.69|13730.69|13730.69|13730.69|13730.69|13730.69|0
1651240770000|2022-04-29 13:59:30|13729.32|13729.32|13726.59|13726.59|13729.32|13729.32|13726.59|13726.59|0
1651240780000|2022-04-29 13:59:40|13728.56|13728.56|13732.51|13732.51|13732.51|13732.51|13728.56|13728.56|0
1651240790000|2022-04-29 13:59:50|13731.15|13731.15|13731.15|13731.15|13731.15|13731.15|13731.15|13731.15|0
1651240860000|2022-04-29 14:01:00|13733.88|13733.88|13733.88|13733.88|13733.88|13733.88|13733.88|13733.88|0
1651240880000|2022-04-29 14:01:20|13729.93|13729.93|13729.93|13729.93|13729.93|13729.93|13729.93|13729.93|0
1651240890000|2022-04-29 14:01:30|13736.77|13736.77|13734.03|13734.03|13736.77|13736.77|13734.03|13734.03|0
1651240900000|2022-04-29 14:01:40|13731.3|13731.3|13729.32|13729.32|13731.3|13731.3|13729.32|13729.32|0
1651240910000|2022-04-29 14:01:50|13727.96|13727.96|13730.69|13730.69|13730.69|13730.69|13727.96|13727.96|0
1651240920000|2022-04-29 14:02:00|13732.67|13732.67|13734.64|13734.64|13734.64|13734.64|13732.67|13732.67|0
1651240930000|2022-04-29 14:02:10|13736.01|13736.01|13732.06|13732.06|13736.01|13736.01|13732.06|13732.06|0
1651240940000|2022-04-29 14:02:20|13733.43|13733.43|13733.43|13733.43|13733.43|13733.43|13733.43|13733.43|0
1651240960000|2022-04-29 14:02:40|13731.45|13731.45|13734.19|13734.19|13734.19|13734.19|13731.45|13731.45|0
1651240970000|2022-04-29 14:02:50|13736.92|13736.92|13736.92|13736.92|13736.92|13736.92|13736.92|13736.92|0
1651240980000|2022-04-29 14:03:00|13736.38|13736.38|13737.75|13737.75|13737.75|13737.75|13736.38|13736.38|0
1651240990000|2022-04-29 14:03:10|13739.73|13739.73|13741.09|13741.09|13743.07|13743.07|13739.73|13739.73|0
1651241000000|2022-04-29 14:03:20|13739.73|13739.73|13736.99|13736.99|13739.73|13739.73|13736.99|13736.99|0
1651241010000|2022-04-29 14:03:30|13739.73|13739.73|13741.09|13741.09|13742.46|13742.46|13739.73|13739.73|0
1651241020000|2022-04-29 14:03:40|13743.83|13743.83|13736.99|13736.99|13743.83|13743.83|13736.99|13736.99|0
1651241030000|2022-04-29 14:03:50|13731.07|13731.07|13729.7|13729.7|13731.07|13731.07|13729.7|13729.7|0
1651241040000|2022-04-29 14:04:00|13733.65|13733.65|13737.75|13737.75|13740.49|13740.49|13733.65|13733.65|0
1651241050000|2022-04-29 14:04:10|13741.85|13741.85|13743.22|13743.22|13743.22|13743.22|13741.85|13741.85|0
1651241060000|2022-04-29 14:04:20|13741.41|13741.41|13738.68|13738.68|13741.41|13741.41|13738.68|13738.68|0
1651241070000|2022-04-29 14:04:30|13741.41|13741.41|13741.41|13741.41|13741.41|13741.41|13741.41|13741.41|0
1651241080000|2022-04-29 14:04:40|13740.05|13740.05|13741.41|13741.41|13741.41|13741.41|13740.05|13740.05|0
1651241090000|2022-04-29 14:04:50|13744.15|13744.15|13746.12|13746.12|13746.12|13746.12|13744.15|13744.15|0
1651241110000|2022-04-29 14:05:10|13747.49|13747.49|13741.19|13741.19|13747.49|13747.49|13741.19|13741.19|0
1651241130000|2022-04-29 14:05:30|13742.42|13742.42|13745.16|13745.16|13747.89|13747.89|13742.42|13742.42|0
1651241140000|2022-04-29 14:05:40|13747.89|13747.89|13747.89|13747.89|13747.89|13747.89|13747.89|13747.89|0
1651241150000|2022-04-29 14:05:50|13750.62|13750.62|13746.52|13746.52|13750.62|13750.62|13746.52|13746.52|0
1651241170000|2022-04-29 14:06:10|13750.47|13750.47|13750.47|13750.47|13750.47|13750.47|13750.47|13750.47|0
1651241180000|2022-04-29 14:06:20|13749.87|13749.87|13747.13|13747.13|13749.87|13749.87|13747.13|13747.13|0
1651241190000|2022-04-29 14:06:30|13749.11|13749.11|13749.11|13749.11|13749.11|13749.11|13749.11|13749.11|0
1651241200000|2022-04-29 14:06:40|13751.08|13751.08|13751.08|13751.08|13751.08|13751.08|13751.08|13751.08|0
1651241210000|2022-04-29 14:06:50|13752.45|13752.45|13746.16|13746.16|13752.45|13752.45|13746.16|13746.16|0
1651241220000|2022-04-29 14:07:00|13743.43|13743.43|13740.69|13740.69|13743.43|13743.43|13740.69|13740.69|0
1651241230000|2022-04-29 14:07:10|13740.16|13740.16|13736.21|13736.21|13740.16|13740.16|13736.21|13736.21|0
1651241240000|2022-04-29 14:07:20|13741.68|13741.68|13744.41|13744.41|13744.41|13744.41|13741.68|13741.68|0
1651241250000|2022-04-29 14:07:30|13745.78|13745.78|13746.38|13746.38|13753.22|13753.22|13745.78|13745.78|0
1651241260000|2022-04-29 14:07:40|13745.02|13745.02|13743.04|13743.04|13745.02|13745.02|13743.04|13743.04|0
1651241270000|2022-04-29 14:07:50|13747.14|13747.14|13741.84|13741.84|13747.14|13747.14|13741.84|13741.84|0
1651241280000|2022-04-29 14:08:00|13738.5|13738.5|13740.3|13740.3|13740.3|13740.3|13738.5|13738.5|0
1651241290000|2022-04-29 14:08:10|13741.67|13741.67|13735.75|13735.75|13741.67|13741.67|13735.75|13735.75|0
1651241300000|2022-04-29 14:08:20|13735.21|13735.21|13729.74|13729.74|13735.21|13735.21|13728.37|13728.37|0
1651241310000|2022-04-29 14:08:30|13729.33|13729.33|13728.92|13728.92|13729.33|13729.33|13728.92|13728.92|0
1651241320000|2022-04-29 14:08:40|13728.32|13728.32|13726.95|13726.95|13729.69|13729.69|13726.95|13726.95|0
1651241340000|2022-04-29 14:09:00|13728.93|13728.93|13723.61|13723.61|13728.93|13728.93|13723.61|13723.61|0
1651241360000|2022-04-29 14:09:20|13727.56|13727.56|13727.56|13727.56|13727.56|13727.56|13727.56|13727.56|0
1651241370000|2022-04-29 14:09:30|13725.58|13725.58|13725.58|13725.58|13725.58|13725.58|13725.58|13725.58|0
1651241380000|2022-04-29 14:09:40|13726.95|13726.95|13728.32|13728.32|13728.32|13728.32|13726.95|13726.95|0
1651241400000|2022-04-29 14:10:00|13730.29|13730.29|13727.56|13727.56|13730.29|13730.29|13727.56|13727.56|0
1651241410000|2022-04-29 14:10:10|13726.19|13726.19|13726.19|13726.19|13726.19|13726.19|13726.19|13726.19|0
1651241420000|2022-04-29 14:10:20|13724.82|13724.82|13730.14|13730.14|13730.14|13730.14|13724.82|13724.82|0
1651241430000|2022-04-29 14:10:30|13726.19|13726.19|13723.46|13723.46|13726.19|13726.19|13723.46|13723.46|0
1651241440000|2022-04-29 14:10:40|13724.82|13724.82|13724.82|13724.82|13724.82|13724.82|13724.82|13724.82|0
1651241450000|2022-04-29 14:10:50|13728.93|13728.93|13727.56|13727.56|13728.93|13728.93|13727.56|13727.56|0
1651241470000|2022-04-29 14:11:10|13728.93|13728.93|13728.93|13728.93|13728.93|13728.93|13728.93|13728.93|0
1651241480000|2022-04-29 14:11:20|13727.56|13727.56|13727.56|13727.56|13727.56|13727.56|13727.56|13727.56|0
1651241500000|2022-04-29 14:11:40|13728.93|13728.93|13723|13723|13728.93|13728.93|13723|13723|0
1651241510000|2022-04-29 14:11:50|13721.63|13721.63|13721.63|13721.63|13721.63|13721.63|13721.63|13721.63|0
1651241520000|2022-04-29 14:12:00|13723.61|13723.61|13723.61|13723.61|13723.61|13723.61|13723.61|13723.61|0
1651241530000|2022-04-29 14:12:10|13727.56|13727.56|13723.61|13723.61|13727.56|13727.56|13723.61|13723.61|0
1651241550000|2022-04-29 14:12:30|13722.24|13722.24|13722.24|13722.24|13722.24|13722.24|13722.24|13722.24|0
1651241580000|2022-04-29 14:13:00|13720.87|13720.87|13719.51|13719.51|13720.87|13720.87|13719.51|13719.51|0
1651241590000|2022-04-29 14:13:10|13721.48|13721.48|13721.48|13721.48|13721.48|13721.48|13721.48|13721.48|0
1651241600000|2022-04-29 14:13:20|13722.85|13722.85|13722.85|13722.85|13722.85|13722.85|13722.85|13722.85|0
1651241610000|2022-04-29 14:13:30|13718.9|13718.9|13720.87|13720.87|13720.87|13720.87|13718.9|13718.9|0
1651241620000|2022-04-29 14:13:40|13720.05|13720.05|13722.03|13722.03|13722.03|13722.03|13720.05|13720.05|0
1651241630000|2022-04-29 14:13:50|13724.76|13724.76|13724.76|13724.76|13724.76|13724.76|13724.76|13724.76|0
1651241640000|2022-04-29 14:14:00|13726.74|13726.74|13726.74|13726.74|13726.74|13726.74|13726.74|13726.74|0
1651241650000|2022-04-29 14:14:10|13732.66|13732.66|13732.66|13732.66|13732.66|13732.66|13732.66|13732.66|0
1651241660000|2022-04-29 14:14:20|13735.39|13735.39|13735.39|13735.39|13735.39|13735.39|13735.39|13735.39|0
1651241680000|2022-04-29 14:14:40|13736.66|13736.66|13736.66|13736.66|13736.66|13736.66|13736.66|13736.66|0
1651241700000|2022-04-29 14:15:00|13738.63|13738.63|13733.16|13733.16|13738.63|13738.63|13733.16|13733.16|0
1651241710000|2022-04-29 14:15:10|13730.43|13730.43|13730.43|13730.43|13730.43|13730.43|13730.43|13730.43|0
1651241720000|2022-04-29 14:15:20|13737.26|13737.26|13737.1|13737.1|13738.47|13738.47|13737.1|13737.1|0
1651241730000|2022-04-29 14:15:30|13739.84|13739.84|13739.84|13739.84|13739.84|13739.84|13739.84|13739.84|0
1651241740000|2022-04-29 14:15:40|13741.2|13741.2|13743.94|13743.94|13743.94|13743.94|13741.2|13741.2|0
1651241750000|2022-04-29 14:15:50|13742.73|13742.73|13742.73|13742.73|13742.73|13742.73|13742.73|13742.73|0
1651241760000|2022-04-29 14:16:00|13740.76|13740.76|13744.71|13744.71|13746.68|13746.68|13740.76|13740.76|0
1651241770000|2022-04-29 14:16:10|13746.68|13746.68|13748.05|13748.05|13750.78|13750.78|13746.68|13746.68|0
1651241780000|2022-04-29 14:16:20|13746.07|13746.07|13741.11|13741.11|13748.81|13748.81|13741.11|13741.11|0
1651241790000|2022-04-29 14:16:30|13743.08|13743.08|13737.77|13737.77|13743.08|13743.08|13737.77|13737.77|0
1651241800000|2022-04-29 14:16:40|13739.14|13739.14|13729.26|13729.26|13739.14|13739.14|13729.26|13729.26|0
1651241810000|2022-04-29 14:16:50|13731.24|13731.24|13729.26|13729.26|13731.24|13731.24|13729.26|13729.26|0
1651241820000|2022-04-29 14:17:00|13727.9|13727.9|13718.97|13718.97|13727.9|13727.9|13718.97|13718.97|0
1651241830000|2022-04-29 14:17:10|13721.7|13721.7|13715.37|13715.37|13721.7|13721.7|13715.37|13715.37|0
1651241840000|2022-04-29 14:17:20|13711.42|13711.42|13709.45|13709.45|13711.42|13711.42|13709.45|13709.45|0
1651241850000|2022-04-29 14:17:30|13711.42|13711.42|13711.42|13711.42|13711.42|13711.42|13711.42|13711.42|0
1651241860000|2022-04-29 14:17:40|13709.45|13709.45|13705.73|13705.73|13709.45|13709.45|13705.73|13705.73|0
1651241870000|2022-04-29 14:17:50|13707.7|13707.7|13711.65|13711.65|13711.65|13711.65|13707.7|13707.7|0
1651241880000|2022-04-29 14:18:00|13712.06|13712.06|13710.09|13710.09|13712.06|13712.06|13710.09|13710.09|0
1651241900000|2022-04-29 14:18:20|13712.06|13712.06|13714.04|13714.04|13714.04|13714.04|13712.06|13712.06|0
1651241910000|2022-04-29 14:18:30|13710.09|13710.09|13709.49|13709.49|13710.09|13710.09|13709.49|13709.49|0
1651241920000|2022-04-29 14:18:40|13713.44|13713.44|13715.41|13715.41|13715.41|13715.41|13713.44|13713.44|0
1651241930000|2022-04-29 14:18:50|13713.44|13713.44|13713.44|13713.44|13713.44|13713.44|13713.44|13713.44|0
1651241940000|2022-04-29 14:19:00|13709.49|13709.49|13709.49|13709.49|13709.49|13709.49|13709.49|13709.49|0
1651241950000|2022-04-29 14:19:10|13701.28|13701.28|13684.34|13684.34|13701.28|13701.28|13682.14|13682.14|0
1651241960000|2022-04-29 14:19:20|13685.71|13685.71|13693.3|13693.3|13693.3|13693.3|13685.71|13685.71|0
1651241970000|2022-04-29 14:19:30|13689.36|13689.36|13686.84|13686.84|13689.36|13689.36|13686.84|13686.84|0
1651241990000|2022-04-29 14:19:50|13684.87|13684.87|13690.34|13690.34|13690.34|13690.34|13684.87|13684.87|0
1651242000000|2022-04-29 14:20:00|13691.71|13691.71|13691.71|13691.71|13691.71|13691.71|13691.71|13691.71|0
1651242020000|2022-04-29 14:20:20|13693.68|13693.68|13695.36|13695.36|13695.36|13695.36|13692.31|13692.31|0
1651242030000|2022-04-29 14:20:30|13697.33|13697.33|13697.33|13697.33|13697.33|13697.33|13697.33|13697.33|0
1651242040000|2022-04-29 14:20:40|13700.07|13700.07|13701.44|13701.44|13701.44|13701.44|13700.07|13700.07|0
1651242050000|2022-04-29 14:20:50|13698.7|13698.7|13701.28|13701.28|13701.28|13701.28|13697.33|13697.33|0
1651242060000|2022-04-29 14:21:00|13703.26|13703.26|13703.26|13703.26|13703.26|13703.26|13703.26|13703.26|0
1651242070000|2022-04-29 14:21:10|13702|13702|13700.02|13700.02|13702|13702|13700.02|13700.02|0
1651242080000|2022-04-29 14:21:20|13701.39|13701.39|13704.73|13704.73|13704.73|13704.73|13700.02|13700.02|0
1651242090000|2022-04-29 14:21:30|13702|13702|13703.36|13703.36|13703.36|13703.36|13701.39|13701.39|0
1651242100000|2022-04-29 14:21:40|13702|13702|13700.63|13700.63|13702|13702|13700.63|13700.63|0
1651242110000|2022-04-29 14:21:50|13702.6|13702.6|13702.6|13702.6|13702.6|13702.6|13702.6|13702.6|0
1651242120000|2022-04-29 14:22:00|13700.63|13700.63|13701.17|13701.17|13701.17|13701.17|13700.63|13700.63|0
1651242130000|2022-04-29 14:22:10|13701.7|13701.7|13700.34|13700.34|13701.7|13701.7|13700.34|13700.34|0
1651242150000|2022-04-29 14:22:30|13700.87|13700.87|13696.77|13696.77|13700.87|13700.87|13696.77|13696.77|0
1651242170000|2022-04-29 14:22:50|13696.23|13696.23|13698.74|13698.74|13698.74|13698.74|13696.23|13696.23|0
1651242180000|2022-04-29 14:23:00|13700.11|13700.11|13704.06|13704.06|13704.06|13704.06|13700.11|13700.11|0
1651242210000|2022-04-29 14:23:30|13702.09|13702.09|13702.09|13702.09|13702.09|13702.09|13702.09|13702.09|0
1651242230000|2022-04-29 14:23:50|13700.72|13700.72|13692.52|13692.52|13700.72|13700.72|13692.52|13692.52|0
1651242240000|2022-04-29 14:24:00|13690.54|13690.54|13691.91|13691.91|13691.91|13691.91|13690.54|13690.54|0
1651242260000|2022-04-29 14:24:20|13691.31|13691.31|13693.28|13693.28|13693.28|13693.28|13689.33|13689.33|0
1651242270000|2022-04-29 14:24:30|13695.25|13695.25|13695.25|13695.25|13695.25|13695.25|13695.25|13695.25|0
1651242290000|2022-04-29 14:24:50|13700.72|13700.72|13699.96|13699.96|13700.72|13700.72|13697.99|13697.99|0
1651242300000|2022-04-29 14:25:00|13701.94|13701.94|13701.94|13701.94|13701.94|13701.94|13701.94|13701.94|0
1651242310000|2022-04-29 14:25:10|13704.67|13704.67|13702.7|13702.7|13704.67|13704.67|13702.7|13702.7|0
1651242320000|2022-04-29 14:25:20|13700.72|13700.72|13694.8|13694.8|13700.72|13700.72|13694.8|13694.8|0
1651242330000|2022-04-29 14:25:30|13694.39|13694.39|13691.81|13691.81|13694.39|13694.39|13688.47|13688.47|0
1651242340000|2022-04-29 14:25:40|13693.78|13693.78|13693.78|13693.78|13693.78|13693.78|13693.78|13693.78|0
1651242350000|2022-04-29 14:25:50|13695.76|13695.76|13703.65|13703.65|13703.65|13703.65|13695.76|13695.76|0
1651242360000|2022-04-29 14:26:00|13701.68|13701.68|13701.68|13701.68|13701.68|13701.68|13701.68|13701.68|0
1651242380000|2022-04-29 14:26:20|13703.65|13703.65|13703.65|13703.65|13703.65|13703.65|13703.65|13703.65|0
1651242390000|2022-04-29 14:26:30|13705.63|13705.63|13705.63|13705.63|13705.63|13705.63|13705.63|13705.63|0
1651242420000|2022-04-29 14:27:00|13703.65|13703.65|13705.63|13705.63|13705.63|13705.63|13703.65|13703.65|0
1651242440000|2022-04-29 14:27:20|13701.68|13701.68|13701.68|13701.68|13701.68|13701.68|13701.68|13701.68|0
1651242470000|2022-04-29 14:27:50|13704.41|13704.41|13705.02|13705.02|13705.78|13705.78|13703.05|13703.05|0
1651242480000|2022-04-29 14:28:00|13702.29|13702.29|13692.26|13692.26|13702.29|13702.29|13692.26|13692.26|0
1651242490000|2022-04-29 14:28:10|13691.06|13691.06|13690.65|13690.65|13691.06|13691.06|13690.65|13690.65|0
1651242500000|2022-04-29 14:28:20|13688.67|13688.67|13687.6|13687.6|13688.67|13688.67|13687.06|13687.06|0
1651242510000|2022-04-29 14:28:30|13689.57|13689.57|13686.77|13686.77|13689.57|13689.57|13686.77|13686.77|0
1651242520000|2022-04-29 14:28:40|13678.57|13678.57|13679.93|13679.93|13679.93|13679.93|13678.57|13678.57|0
1651242530000|2022-04-29 14:28:50|13679.33|13679.33|13678.12|13678.12|13679.33|13679.33|13678.12|13678.12|0
1651242540000|2022-04-29 14:29:00|13677.71|13677.71|13677.71|13677.71|13677.71|13677.71|13677.71|13677.71|0
1651242580000|2022-04-29 14:29:40|13679.08|13679.08|13679.08|13679.08|13679.08|13679.08|13679.08|13679.08|0
1651242590000|2022-04-29 14:29:50|13674.98|13674.98|13674.98|13674.98|13674.98|13674.98|13674.98|13674.98|0
1651242600000|2022-04-29 14:30:00|13673.01|13673.01|13676.95|13676.95|13676.95|13676.95|13673.01|13673.01|0
1651242610000|2022-04-29 14:30:10|13673.01|13673.01|13673.01|13673.01|13673.01|13673.01|13673.01|13673.01|0
1651242620000|2022-04-29 14:30:20|13671.93|13671.93|13677.86|13677.86|13677.86|13677.86|13671.93|13671.93|0
1651242630000|2022-04-29 14:30:30|13679.83|13679.83|13673.41|13673.41|13680.24|13680.24|13673.41|13673.41|0
1651242670000|2022-04-29 14:31:10|13669.46|13669.46|13669.46|13669.46|13669.46|13669.46|13669.46|13669.46|0
1651242690000|2022-04-29 14:31:30|13663.53|13663.53|13663.53|13663.53|13663.53|13663.53|13663.53|13663.53|0
1651242700000|2022-04-29 14:31:40|13665.51|13665.51|13665.51|13665.51|13665.51|13665.51|13665.51|13665.51|0
1651242720000|2022-04-29 14:32:00|13661.41|13661.41|13657.3|13657.3|13661.41|13661.41|13657.3|13657.3|0
1651242740000|2022-04-29 14:32:20|13656.7|13656.7|13659.45|13659.45|13659.45|13659.45|13655.5|13655.5|0
1651242750000|2022-04-29 14:32:30|13666.28|13666.28|13666.73|13666.73|13672.2|13672.2|13666.28|13666.28|0
1651242760000|2022-04-29 14:32:40|13664.75|13664.75|13664.75|13664.75|13664.75|13664.75|13664.75|13664.75|0
1651242770000|2022-04-29 14:32:50|13667.49|13667.49|13669.1|13669.1|13669.1|13669.1|13667.49|13667.49|0
1651242780000|2022-04-29 14:33:00|13668.56|13668.56|13664.07|13664.07|13668.56|13668.56|13664.07|13664.07|0
1651242790000|2022-04-29 14:33:10|13665.15|13665.15|13665.68|13665.68|13665.68|13665.68|13664.61|13664.61|0
1651242800000|2022-04-29 14:33:20|13667.66|13667.66|13671.83|13671.83|13671.83|13671.83|13667.12|13667.12|0
1651242810000|2022-04-29 14:33:30|13673.2|13673.2|13673.97|13673.97|13675.34|13675.34|13673.2|13673.2|0
1651242820000|2022-04-29 14:33:40|13673.44|13673.44|13677.25|13677.25|13677.25|13677.25|13673.44|13673.44|0
1651242830000|2022-04-29 14:33:50|13678.32|13678.32|13677.78|13677.78|13678.32|13678.32|13677.78|13677.78|0
1651242840000|2022-04-29 14:34:00|13679.76|13679.76|13681.82|13681.82|13683.72|13683.72|13679.76|13679.76|0
1651242850000|2022-04-29 14:34:10|13680.75|13680.75|13681.28|13681.28|13681.28|13681.28|13680.75|13680.75|0
1651242860000|2022-04-29 14:34:20|13682.65|13682.65|13684.55|13684.55|13684.55|13684.55|13682.65|13682.65|0
1651242870000|2022-04-29 14:34:30|13683.48|13683.48|13678.46|13678.46|13683.48|13683.48|13677.92|13677.92|0
1651242880000|2022-04-29 14:34:40|13679|13679|13680.97|13680.97|13680.97|13680.97|13679|13679|0
1651242890000|2022-04-29 14:34:50|13680.43|13680.43|13680.43|13680.43|13680.43|13680.43|13680.43|13680.43|0
1651242900000|2022-04-29 14:35:00|13678.46|13678.46|13678.46|13678.46|13678.46|13678.46|13678.46|13678.46|0
1651242910000|2022-04-29 14:35:10|13682.56|13682.56|13681.19|13681.19|13682.56|13682.56|13681.19|13681.19|0
1651242930000|2022-04-29 14:35:30|13679.83|13679.83|13678.46|13678.46|13679.83|13679.83|13678.46|13678.46|0
1651242940000|2022-04-29 14:35:40|13679.83|13679.83|13679.83|13679.83|13679.83|13679.83|13679.83|13679.83|0
1651242970000|2022-04-29 14:36:10|13673.9|13673.9|13674.2|13674.2|13675.27|13675.27|13673.9|13673.9|0
1651242980000|2022-04-29 14:36:20|13678.15|13678.15|13678.15|13678.15|13678.15|13678.15|13678.15|13678.15|0
1651242990000|2022-04-29 14:36:30|13677.61|13677.61|13672.88|13672.88|13677.61|13677.61|13671.52|13671.52|0
1651243000000|2022-04-29 14:36:40|13671.81|13671.81|13671.81|13671.81|13671.81|13671.81|13671.81|13671.81|0
1651243010000|2022-04-29 14:36:50|13673.79|13673.79|13673.79|13673.79|13673.79|13673.79|13673.79|13673.79|0
1651243020000|2022-04-29 14:37:00|13671.81|13671.81|13672.35|13672.35|13672.35|13672.35|13671.81|13671.81|0
1651243030000|2022-04-29 14:37:10|13670.98|13670.98|13674.93|13674.93|13674.93|13674.93|13670.98|13670.98|0
1651243050000|2022-04-29 14:37:30|13673.32|13673.32|13671.35|13671.35|13673.32|13673.32|13671.35|13671.35|0
1651243070000|2022-04-29 14:37:50|13670.74|13670.74|13670.74|13670.74|13670.74|13670.74|13670.74|13670.74|0
1651243100000|2022-04-29 14:38:20|13672.11|13672.11|13667.56|13667.56|13673.48|13673.48|13667.56|13667.56|0
1651243110000|2022-04-29 14:38:30|13671.5|13671.5|13671.5|13671.5|13671.5|13671.5|13671.5|13671.5|0
1651243130000|2022-04-29 14:38:50|13672.87|13672.87|13672.87|13672.87|13672.87|13672.87|13672.87|13672.87|0
1651243160000|2022-04-29 14:39:20|13674.24|13674.24|13678.34|13678.34|13678.34|13678.34|13674.24|13674.24|0
1651243170000|2022-04-29 14:39:30|13675.61|13675.61|13674|13674|13675.61|13675.61|13674|13674|0
1651243180000|2022-04-29 14:39:40|13675.2|13675.2|13675.2|13675.2|13675.2|13675.2|13675.2|13675.2|0
1651243190000|2022-04-29 14:39:50|13673.83|13673.83|13673.83|13673.83|13673.83|13673.83|13673.83|13673.83|0
1651243200000|2022-04-29 14:40:00|13671.1|13671.1|13664.26|13664.26|13671.1|13671.1|13664.26|13664.26|0
1651243220000|2022-04-29 14:40:20|13665.34|13665.34|13665.34|13665.34|13665.34|13665.34|13665.34|13665.34|0
1651243230000|2022-04-29 14:40:30|13669.29|13669.29|13669.29|13669.29|13669.29|13669.29|13669.29|13669.29|0
1651243240000|2022-04-29 14:40:40|13669.82|13669.82|13670.43|13670.43|13670.43|13670.43|13668.45|13668.45|0
1651243250000|2022-04-29 14:40:50|13670.97|13670.97|13668.99|13668.99|13670.97|13670.97|13668.99|13668.99|0
1651243290000|2022-04-29 14:41:30|13669.53|13669.53|13662.86|13662.86|13669.53|13669.53|13662.86|13662.86|0
1651243300000|2022-04-29 14:41:40|13658.91|13658.91|13658.91|13658.91|13658.91|13658.91|13658.91|13658.91|0
1651243310000|2022-04-29 14:41:50|13656.94|13656.94|13656.94|13656.94|13656.94|13656.94|13656.94|13656.94|0
1651243340000|2022-04-29 14:42:20|13662.86|13662.86|13662.86|13662.86|13662.86|13662.86|13662.86|13662.86|0
1651243360000|2022-04-29 14:42:40|13665.59|13665.59|13665.59|13665.59|13665.59|13665.59|13665.59|13665.59|0
1651243370000|2022-04-29 14:42:50|13673.49|13673.49|13669.54|13669.54|13673.49|13673.49|13669.54|13669.54|0
1651243380000|2022-04-29 14:43:00|13667.57|13667.57|13667.57|13667.57|13667.57|13667.57|13667.57|13667.57|0
1651243390000|2022-04-29 14:43:10|13667.15|13667.15|13666.39|13666.39|13669.12|13669.12|13666.39|13666.39|0
1651243420000|2022-04-29 14:43:40|13662.29|13662.29|13660.92|13660.92|13662.29|13662.29|13660.92|13660.92|0
1651243430000|2022-04-29 14:43:50|13662.29|13662.29|13660.92|13660.92|13662.29|13662.29|13660.92|13660.92|0
1651243440000|2022-04-29 14:44:00|13665.02|13665.02|13663.05|13663.05|13665.02|13665.02|13663.05|13663.05|0
1651243460000|2022-04-29 14:44:20|13662.63|13662.63|13662.63|13662.63|13662.63|13662.63|13662.63|13662.63|0
1651243470000|2022-04-29 14:44:30|13662.21|13662.21|13664.18|13664.18|13664.18|13664.18|13662.21|13662.21|0
1651243480000|2022-04-29 14:44:40|13668.13|13668.13|13672.23|13672.23|13672.23|13672.23|13668.13|13668.13|0
1651243490000|2022-04-29 14:44:50|13670.26|13670.26|13670.26|13670.26|13670.26|13670.26|13670.26|13670.26|0
1651243500000|2022-04-29 14:45:00|13669.65|13669.65|13667.68|13667.68|13669.65|13669.65|13667.68|13667.68|0
1651243580000|2022-04-29 14:46:20|13668.1|13668.1|13668.1|13668.1|13668.1|13668.1|13668.1|13668.1|0
1651243590000|2022-04-29 14:46:30|13667.28|13667.28|13669.25|13669.25|13669.25|13669.25|13667.28|13667.28|0
1651243600000|2022-04-29 14:46:40|13667.28|13667.28|13667.28|13667.28|13667.28|13667.28|13667.28|13667.28|0
1651243640000|2022-04-29 14:47:20|13665.3|13665.3|13663.33|13663.33|13665.3|13665.3|13663.33|13663.33|0
1651243650000|2022-04-29 14:47:30|13662.91|13662.91|13662.91|13662.91|13662.91|13662.91|13662.91|13662.91|0
1651243660000|2022-04-29 14:47:40|13665.64|13665.64|13665.64|13665.64|13665.64|13665.64|13665.64|13665.64|0
1651243670000|2022-04-29 14:47:50|13667.62|13667.62|13667.62|13667.62|13667.62|13667.62|13667.62|13667.62|0
1651243680000|2022-04-29 14:48:00|13670.35|13670.35|13672.79|13672.79|13672.79|13672.79|13668.99|13668.99|0
1651243690000|2022-04-29 14:48:10|13672.26|13672.26|13669.71|13669.71|13672.26|13672.26|13666.79|13666.79|0
1651243710000|2022-04-29 14:48:30|13671.69|13671.69|13671.69|13671.69|13671.69|13671.69|13671.69|13671.69|0
1651243720000|2022-04-29 14:48:40|13673.66|13673.66|13673.66|13673.66|13673.66|13673.66|13673.66|13673.66|0
1651243730000|2022-04-29 14:48:50|13671.69|13671.69|13667.74|13667.74|13671.69|13671.69|13667.74|13667.74|0
1651243760000|2022-04-29 14:49:20|13671.84|13671.84|13671.84|13671.84|13671.84|13671.84|13671.84|13671.84|0
1651243790000|2022-04-29 14:49:50|13672.38|13672.38|13672.38|13672.38|13672.38|13672.38|13672.38|13672.38|0
1651243800000|2022-04-29 14:50:00|13674.35|13674.35|13674.35|13674.35|13674.35|13674.35|13674.35|13674.35|0
1651243810000|2022-04-29 14:50:10|13671.62|13671.62|13671.62|13671.62|13671.62|13671.62|13671.62|13671.62|0
1651243830000|2022-04-29 14:50:30|13669.64|13669.64|13669.64|13669.64|13669.64|13669.64|13669.64|13669.64|0
1651243840000|2022-04-29 14:50:40|13667.67|13667.67|13667.67|13667.67|13667.67|13667.67|13667.67|13667.67|0
1651243850000|2022-04-29 14:50:50|13668.27|13668.27|13668.27|13668.27|13668.27|13668.27|13668.27|13668.27|0
1651243860000|2022-04-29 14:51:00|13664.17|13664.17|13672.22|13672.22|13672.22|13672.22|13664.17|13664.17|0
1651243890000|2022-04-29 14:51:30|13670.25|13670.25|13674.95|13674.95|13674.95|13674.95|13670.25|13670.25|0
1651243900000|2022-04-29 14:51:40|13677.69|13677.69|13677.69|13677.69|13677.69|13677.69|13677.69|13677.69|0
1651243910000|2022-04-29 14:51:50|13679.66|13679.66|13679.66|13679.66|13679.66|13679.66|13679.66|13679.66|0
1651243920000|2022-04-29 14:52:00|13681.03|13681.03|13681.57|13681.57|13681.57|13681.57|13681.03|13681.03|0
1651243930000|2022-04-29 14:52:10|13681.03|13681.03|13686.35|13686.35|13686.35|13686.35|13681.03|13681.03|0
1651243940000|2022-04-29 14:52:20|13682.4|13682.4|13682.4|13682.4|13682.4|13682.4|13682.4|13682.4|0
1651243950000|2022-04-29 14:52:30|13680.42|13680.42|13676.32|13676.32|13680.42|13680.42|13676.32|13676.32|0
1651243960000|2022-04-29 14:52:40|13674.35|13674.35|13680.27|13680.27|13680.27|13680.27|13674.35|13674.35|0
1651243970000|2022-04-29 14:52:50|13679.01|13679.01|13678.59|13678.59|13679.01|13679.01|13678.59|13678.59|0
1651243990000|2022-04-29 14:53:10|13678.05|13678.05|13682.15|13682.15|13682.15|13682.15|13678.05|13678.05|0
1651244050000|2022-04-29 14:54:10|13682.99|13682.99|13682.57|13682.57|13682.99|13682.99|13682.57|13682.57|0
1651244060000|2022-04-29 14:54:20|13682.04|13682.04|13680.06|13680.06|13682.04|13682.04|13680.06|13680.06|0
1651244070000|2022-04-29 14:54:30|13678.09|13678.09|13678.09|13678.09|13678.09|13678.09|13678.09|13678.09|0
1651244080000|2022-04-29 14:54:40|13674.14|13674.14|13674.14|13674.14|13674.14|13674.14|13674.14|13674.14|0
1651244110000|2022-04-29 14:55:10|13678.09|13678.09|13681.43|13681.43|13681.43|13681.43|13678.09|13678.09|0
1651244120000|2022-04-29 14:55:20|13679.46|13679.46|13679.46|13679.46|13679.46|13679.46|13679.46|13679.46|0
1651244130000|2022-04-29 14:55:30|13677.48|13677.48|13677.48|13677.48|13677.48|13677.48|13677.48|13677.48|0
1651244150000|2022-04-29 14:55:50|13679.46|13679.46|13679.46|13679.46|13679.46|13679.46|13679.46|13679.46|0
1651244170000|2022-04-29 14:56:10|13681.43|13681.43|13681.43|13681.43|13681.43|13681.43|13681.43|13681.43|0
1651244190000|2022-04-29 14:56:30|13679.46|13679.46|13679.46|13679.46|13679.46|13679.46|13679.46|13679.46|0
1651244200000|2022-04-29 14:56:40|13673.99|13673.99|13673.99|13673.99|13673.99|13673.99|13673.99|13673.99|0
1651244210000|2022-04-29 14:56:50|13676.72|13676.72|13678.09|13678.09|13678.09|13678.09|13676.72|13676.72|0
1651244240000|2022-04-29 14:57:20|13676.72|13676.72|13676.72|13676.72|13676.72|13676.72|13676.72|13676.72|0
1651244270000|2022-04-29 14:57:50|13678.09|13678.09|13685.98|13685.98|13685.98|13685.98|13678.09|13678.09|0
1651244280000|2022-04-29 14:58:00|13684.61|13684.61|13684.61|13684.61|13684.61|13684.61|13684.61|13684.61|0
1651244290000|2022-04-29 14:58:10|13683.24|13683.24|13685.03|13685.03|13685.03|13685.03|13683.24|13683.24|0
1651244330000|2022-04-29 14:58:50|13687.01|13687.01|13688.37|13688.37|13688.37|13688.37|13687.01|13687.01|0
1651244340000|2022-04-29 14:59:00|13688.78|13688.78|13688.78|13688.78|13688.78|13688.78|13688.78|13688.78|0
1651244350000|2022-04-29 14:59:10|13686.81|13686.81|13686.81|13686.81|13686.81|13686.81|13686.81|13686.81|0
1651244370000|2022-04-29 14:59:30|13688.95|13688.95|13684.61|13684.61|13688.95|13688.95|13684.61|13684.61|0
1651244380000|2022-04-29 14:59:40|13683.24|13683.24|13683.24|13683.24|13683.24|13683.24|13683.24|13683.24|0
1651244390000|2022-04-29 14:59:50|13682.71|13682.71|13681.34|13681.34|13682.71|13682.71|13681.34|13681.34|0
1651244410000|2022-04-29 15:00:10|13685.44|13685.44|13687.41|13687.41|13687.41|13687.41|13685.44|13685.44|0
1651244420000|2022-04-29 15:00:20|13684.68|13684.68|13683.84|13683.84|13684.68|13684.68|13683.84|13683.84|0
1651244430000|2022-04-29 15:00:30|13685.39|13685.39|13684.97|13684.97|13685.39|13685.39|13684.97|13684.97|0
1651244440000|2022-04-29 15:00:40|13681.02|13681.02|13681.02|13681.02|13681.02|13681.02|13681.02|13681.02|0
1651244450000|2022-04-29 15:00:50|13679.65|13679.65|13676.92|13676.92|13679.65|13679.65|13676.92|13676.92|0
1651244470000|2022-04-29 15:01:10|13676.08|13676.08|13676.08|13676.08|13676.08|13676.08|13676.08|13676.08|0
1651244480000|2022-04-29 15:01:20|13677.45|13677.45|13676.13|13676.13|13678.81|13678.81|13673.5|13673.5|0
1651244490000|2022-04-29 15:01:30|13675.71|13675.71|13672.98|13672.98|13675.71|13675.71|13672.98|13672.98|0
1651244510000|2022-04-29 15:01:50|13673.39|13673.39|13671.58|13671.58|13673.39|13673.39|13671.58|13671.58|0
1651244520000|2022-04-29 15:02:00|13670.98|13670.98|13673.49|13673.49|13673.49|13673.49|13670.98|13670.98|0
1651244530000|2022-04-29 15:02:10|13671.51|13671.51|13676.83|13676.83|13676.83|13676.83|13671.51|13671.51|0
1651244560000|2022-04-29 15:02:40|13672.88|13672.88|13672.88|13672.88|13672.88|13672.88|13672.88|13672.88|0
1651244570000|2022-04-29 15:02:50|13674.25|13674.25|13672.05|13672.05|13674.25|13674.25|13671.51|13671.51|0
1651244600000|2022-04-29 15:03:20|13673.42|13673.42|13674.49|13674.49|13674.49|13674.49|13673.42|13673.42|0
1651244610000|2022-04-29 15:03:30|13672.52|13672.52|13672.94|13672.94|13672.94|13672.94|13672.52|13672.52|0
1651244620000|2022-04-29 15:03:40|13673.78|13673.78|13673.78|13673.78|13673.78|13673.78|13673.78|13673.78|0
1651244640000|2022-04-29 15:04:00|13672.41|13672.41|13669.67|13669.67|13672.41|13672.41|13669.67|13669.67|0
1651244700000|2022-04-29 15:05:00|13668.31|13668.31|13668.31|13668.31|13668.31|13668.31|13668.31|13668.31|0
1651244710000|2022-04-29 15:05:10|13669.67|13669.67|13669.67|13669.67|13669.67|13669.67|13669.67|13669.67|0
1651244720000|2022-04-29 15:05:20|13670.88|13670.88|13674.83|13674.83|13674.83|13674.83|13670.88|13670.88|0
1651244730000|2022-04-29 15:05:30|13675.25|13675.25|13674.83|13674.83|13675.25|13675.25|13674.83|13674.83|0
1651244740000|2022-04-29 15:05:40|13677.56|13677.56|13677.56|13677.56|13677.56|13677.56|13677.56|13677.56|0
1651244750000|2022-04-29 15:05:50|13678.93|13678.93|13679.53|13679.53|13679.53|13679.53|13678.93|13678.93|0
1651244760000|2022-04-29 15:06:00|13680.07|13680.07|13674.75|13674.75|13680.07|13680.07|13674.75|13674.75|0
1651244770000|2022-04-29 15:06:10|13678.7|13678.7|13678.1|13678.1|13678.7|13678.7|13678.1|13678.1|0
1651244790000|2022-04-29 15:06:30|13680.83|13680.83|13679.23|13679.23|13680.83|13680.83|13679.23|13679.23|0
1651244820000|2022-04-29 15:07:00|13679.76|13679.76|13679.76|13679.76|13679.76|13679.76|13679.76|13679.76|0
1651244840000|2022-04-29 15:07:20|13675.66|13675.66|13675.66|13675.66|13675.66|13675.66|13675.66|13675.66|0
1651244850000|2022-04-29 15:07:30|13675.12|13675.12|13676.49|13676.49|13676.49|13676.49|13673.76|13673.76|0
1651244860000|2022-04-29 15:07:40|13680.44|13680.44|13683.02|13683.02|13683.02|13683.02|13679.07|13679.07|0
1651244870000|2022-04-29 15:07:50|13684.99|13684.99|13686.97|13686.97|13686.97|13686.97|13684.99|13684.99|0
1651244890000|2022-04-29 15:08:10|13687.5|13687.5|13687.5|13687.5|13687.5|13687.5|13687.5|13687.5|0
1651244910000|2022-04-29 15:08:30|13687.38|13687.38|13687.6|13687.6|13690.11|13690.11|13685.63|13685.63|0
1651244950000|2022-04-29 15:09:10|13689.57|13689.57|13695.5|13695.5|13695.5|13695.5|13689.57|13689.57|0
1651244970000|2022-04-29 15:09:30|13693.89|13693.89|13693.89|13693.89|13693.89|13693.89|13693.89|13693.89|0
1651244990000|2022-04-29 15:09:50|13694.96|13694.96|13694.96|13694.96|13694.96|13694.96|13694.96|13694.96|0
1651245000000|2022-04-29 15:10:00|13692.99|13692.99|13692.99|13692.99|13692.99|13692.99|13692.99|13692.99|0
1651245020000|2022-04-29 15:10:20|13692.58|13692.58|13691.21|13691.21|13692.58|13692.58|13691.21|13691.21|0
1651245040000|2022-04-29 15:10:40|13692.58|13692.58|13692.58|13692.58|13692.58|13692.58|13692.58|13692.58|0
1651245050000|2022-04-29 15:10:50|13690.6|13690.6|13690.6|13690.6|13690.6|13690.6|13690.6|13690.6|0
1651245070000|2022-04-29 15:11:10|13688.63|13688.63|13688.63|13688.63|13688.63|13688.63|13688.63|13688.63|0
1651245080000|2022-04-29 15:11:20|13688.09|13688.09|13690.07|13690.07|13690.07|13690.07|13688.09|13688.09|0
1651245090000|2022-04-29 15:11:30|13690.6|13690.6|13686.5|13686.5|13690.6|13690.6|13686.5|13686.5|0
1651245100000|2022-04-29 15:11:40|13687.87|13687.87|13689.24|13689.24|13689.24|13689.24|13687.87|13687.87|0
1651245120000|2022-04-29 15:12:00|13688.7|13688.7|13688.7|13688.7|13688.7|13688.7|13688.7|13688.7|0
1651245130000|2022-04-29 15:12:10|13687.33|13687.33|13687.33|13687.33|13687.33|13687.33|13687.33|13687.33|0
1651245140000|2022-04-29 15:12:20|13690.44|13690.44|13690.44|13690.44|13690.44|13690.44|13690.44|13690.44|0
1651245160000|2022-04-29 15:12:40|13689.6|13689.6|13689.6|13689.6|13689.6|13689.6|13689.6|13689.6|0
1651245200000|2022-04-29 15:13:20|13683.68|13683.68|13683.68|13683.68|13683.68|13683.68|13683.68|13683.68|0
1651245220000|2022-04-29 15:13:40|13680.94|13680.94|13682.31|13682.31|13682.31|13682.31|13680.94|13680.94|0
1651245230000|2022-04-29 15:13:50|13681.24|13681.24|13680.7|13680.7|13681.24|13681.24|13680.16|13680.16|0
1651245240000|2022-04-29 15:14:00|13681.24|13681.24|13678.66|13678.66|13681.24|13681.24|13678.66|13678.66|0
1651245250000|2022-04-29 15:14:10|13674.71|13674.71|13674.71|13674.71|13674.71|13674.71|13674.71|13674.71|0
1651245260000|2022-04-29 15:14:20|13674.18|13674.18|13676.69|13676.69|13676.69|13676.69|13674.18|13674.18|0
1651245270000|2022-04-29 15:14:30|13678.66|13678.66|13678.66|13678.66|13678.66|13678.66|13678.66|13678.66|0
1651245290000|2022-04-29 15:14:50|13678.24|13678.24|13678.78|13678.78|13678.78|13678.78|13678.24|13678.24|0
1651245300000|2022-04-29 15:15:00|13684.25|13684.25|13684.25|13684.25|13684.25|13684.25|13684.25|13684.25|0
1651245320000|2022-04-29 15:15:20|13682.64|13682.64|13682.64|13682.64|13682.64|13682.64|13682.64|13682.64|0
1651245360000|2022-04-29 15:16:00|13678.54|13678.54|13678.54|13678.54|13678.54|13678.54|13678.54|13678.54|0
1651245390000|2022-04-29 15:16:30|13679.07|13679.07|13681.27|13681.27|13681.27|13681.27|13678.54|13678.54|0
1651245410000|2022-04-29 15:16:50|13679.3|13679.3|13679.3|13679.3|13679.3|13679.3|13679.3|13679.3|0
1651245420000|2022-04-29 15:17:00|13681.27|13681.27|13684.96|13684.96|13684.96|13684.96|13680.86|13680.86|0
1651245430000|2022-04-29 15:17:10|13682.99|13682.99|13680.25|13680.25|13682.99|13682.99|13680.25|13680.25|0
1651245450000|2022-04-29 15:17:30|13681.46|13681.46|13681.46|13681.46|13681.46|13681.46|13681.46|13681.46|0
1651245460000|2022-04-29 15:17:40|13682.53|13682.53|13679.8|13679.8|13682.53|13682.53|13679.8|13679.8|0
1651245480000|2022-04-29 15:18:00|13681.16|13681.16|13681.16|13681.16|13681.16|13681.16|13681.16|13681.16|0
1651245490000|2022-04-29 15:18:10|13682.24|13682.24|13682.24|13682.24|13683.6|13683.6|13682.24|13682.24|0
1651245500000|2022-04-29 15:18:20|13681.7|13681.7|13681.7|13681.7|13681.7|13681.7|13681.7|13681.7|0
1651245520000|2022-04-29 15:18:40|13683.07|13683.07|13683.07|13683.07|13683.07|13683.07|13683.07|13683.07|0
1651245530000|2022-04-29 15:18:50|13681.7|13681.7|13684.75|13684.75|13684.75|13684.75|13681.7|13681.7|0
1651245540000|2022-04-29 15:19:00|13682.77|13682.77|13684.14|13684.14|13684.14|13684.14|13682.77|13682.77|0
1651245560000|2022-04-29 15:19:20|13685.51|13685.51|13685.51|13685.51|13685.51|13685.51|13685.51|13685.51|0
1651245570000|2022-04-29 15:19:30|13685.93|13685.93|13685.93|13685.93|13685.93|13685.93|13685.93|13685.93|0
1651245580000|2022-04-29 15:19:40|13685.51|13685.51|13684.9|13684.9|13685.51|13685.51|13678.22|13678.22|0
1651245600000|2022-04-29 15:20:00|13690.82|13690.82|13690.82|13690.82|13690.82|13690.82|13690.82|13690.82|0
1651245620000|2022-04-29 15:20:20|13688.09|13688.09|13683.99|13683.99|13688.09|13688.09|13683.99|13683.99|0
1651245630000|2022-04-29 15:20:30|13688.09|13688.09|13684.98|13684.98|13688.09|13688.09|13684.98|13684.98|0
1651245640000|2022-04-29 15:20:40|13686.34|13686.34|13686.34|13686.34|13686.34|13686.34|13686.34|13686.34|0
1651245650000|2022-04-29 15:20:50|13682.39|13682.39|13682.39|13682.39|13682.39|13682.39|13682.39|13682.39|0
1651245660000|2022-04-29 15:21:00|13683|13683|13685.73|13685.73|13685.73|13685.73|13683|13683|0
1651245670000|2022-04-29 15:21:10|13684.89|13684.89|13684.89|13684.89|13684.89|13684.89|13683.52|13683.52|0
1651245690000|2022-04-29 15:21:30|13683.52|13683.52|13683.52|13683.52|13683.52|13683.52|13683.52|13683.52|0
1651245700000|2022-04-29 15:21:40|13686.26|13686.26|13686.26|13686.26|13686.26|13686.26|13686.26|13686.26|0
1651245710000|2022-04-29 15:21:50|13688.99|13688.99|13692.94|13692.94|13692.94|13692.94|13688.99|13688.99|0
1651245720000|2022-04-29 15:22:00|13688.99|13688.99|13687.92|13687.92|13688.99|13688.99|13687.92|13687.92|0
1651245730000|2022-04-29 15:22:10|13689.29|13689.29|13689.29|13689.29|13689.29|13689.29|13689.29|13689.29|0
1651245750000|2022-04-29 15:22:30|13687.92|13687.92|13703.57|13703.57|13703.57|13703.57|13687.92|13687.92|0
1651245780000|2022-04-29 15:23:00|13706.3|13706.3|13707.33|13707.33|13707.33|13707.33|13705.35|13705.35|0
1651245800000|2022-04-29 15:23:20|13709.14|13709.14|13707.77|13707.77|13709.14|13709.14|13707.77|13707.77|0
1651245810000|2022-04-29 15:23:30|13703.67|13703.67|13702.08|13702.08|13706.18|13706.18|13702.08|13702.08|0
1651245820000|2022-04-29 15:23:40|13698.13|13698.13|13697.53|13697.53|13698.13|13698.13|13697.53|13697.53|0
1651245830000|2022-04-29 15:23:50|13695.55|13695.55|13695.55|13695.55|13695.55|13695.55|13695.55|13695.55|0
1651245840000|2022-04-29 15:24:00|13696.39|13696.39|13694.6|13694.6|13696.39|13696.39|13690.5|13690.5|0
1651245860000|2022-04-29 15:24:20|13694.18|13694.18|13694.18|13694.18|13694.18|13694.18|13692.21|13692.21|0
1651245880000|2022-04-29 15:24:40|13693.65|13693.65|13696.16|13696.16|13696.16|13696.16|13693.65|13693.65|0
1651245890000|2022-04-29 15:24:50|13696.69|13696.69|13699.43|13699.43|13699.43|13699.43|13696.69|13696.69|0
1651245900000|2022-04-29 15:25:00|13698.89|13698.89|13694.94|13694.94|13698.89|13698.89|13694.94|13694.94|0
1651245910000|2022-04-29 15:25:10|13694.52|13694.52|13700.6|13700.6|13700.6|13700.6|13694.52|13694.52|0
1651245920000|2022-04-29 15:25:20|13703.33|13703.33|13707.44|13707.44|13707.44|13707.44|13703.33|13703.33|0
1651245930000|2022-04-29 15:25:30|13706.07|13706.07|13701.97|13701.97|13706.07|13706.07|13701.97|13701.97|0
1651245940000|2022-04-29 15:25:40|13703.94|13703.94|13703.94|13703.94|13703.94|13703.94|13703.94|13703.94|0
1651245950000|2022-04-29 15:25:50|13701.97|13701.97|13701.97|13701.97|13701.97|13701.97|13701.97|13701.97|0
1651245970000|2022-04-29 15:26:10|13703.33|13703.33|13704.7|13704.7|13704.7|13704.7|13703.33|13703.33|0
1651245980000|2022-04-29 15:26:20|13703.33|13703.33|13706.07|13706.07|13706.07|13706.07|13703.33|13703.33|0
1651246000000|2022-04-29 15:26:40|13707.44|13707.44|13706.68|13706.68|13707.44|13707.44|13704.7|13704.7|0
1651246010000|2022-04-29 15:26:50|13704.7|13704.7|13704.59|13704.59|13704.7|13704.7|13703.33|13703.33|0
1651246020000|2022-04-29 15:27:00|13705.13|13705.13|13702.08|13702.08|13705.13|13705.13|13702.08|13702.08|0
1651246060000|2022-04-29 15:27:40|13704.82|13704.82|13704.82|13704.82|13704.82|13704.82|13704.82|13704.82|0
1651246070000|2022-04-29 15:27:50|13710.29|13710.29|13710.29|13710.29|13710.29|13710.29|13710.29|13710.29|0
1651246080000|2022-04-29 15:28:00|13708.92|13708.92|13708.92|13708.92|13710.29|13710.29|13708.92|13708.92|0
1651246090000|2022-04-29 15:28:10|13707.55|13707.55|13707.55|13707.55|13707.55|13707.55|13707.55|13707.55|0
1651246100000|2022-04-29 15:28:20|13702.08|13702.08|13702.08|13702.08|13702.08|13702.08|13702.08|13702.08|0
1651246110000|2022-04-29 15:28:30|13704.06|13704.06|13703.92|13703.92|13705.29|13705.29|13702.56|13702.56|0
1651246120000|2022-04-29 15:28:40|13701.95|13701.95|13701.95|13701.95|13701.95|13701.95|13701.95|13701.95|0
1651246130000|2022-04-29 15:28:50|13697.85|13697.85|13699.21|13699.21|13699.21|13699.21|13695.11|13695.11|0
1651246140000|2022-04-29 15:29:00|13693.46|13693.46|13690.72|13690.72|13693.46|13693.46|13690.72|13690.72|0
1651246150000|2022-04-29 15:29:10|13688.75|13688.75|13688.75|13688.75|13688.75|13688.75|13688.75|13688.75|0
1651246160000|2022-04-29 15:29:20|13690.12|13690.12|13689.04|13689.04|13690.12|13690.12|13689.04|13689.04|0
1651246170000|2022-04-29 15:29:30|13686.31|13686.31|13690.41|13690.41|13690.41|13690.41|13686.31|13686.31|0
1651246180000|2022-04-29 15:29:40|13691.01|13691.01|13690.82|13690.82|13691.01|13691.01|13682.61|13682.61|0
1651246190000|2022-04-29 15:29:50|13688.84|13688.84|13696.29|13696.29|13696.29|13696.29|13684.74|13684.74|0
1651562100000|2022-05-03 07:15:00|13684.53|13684.53|13682.56|13682.56|13684.53|13684.53|13680.58|13680.58|0
1651562110000|2022-05-03 07:15:10|13674.66|13674.66|13680.58|13680.58|13680.58|13680.58|13671.93|13671.93|0
1651562130000|2022-05-03 07:15:30|13688.48|13688.48|13685.03|13685.03|13690.46|13690.46|13685.03|13685.03|0
1651562140000|2022-05-03 07:15:40|13682.3|13682.3|13683.5|13683.5|13683.5|13683.5|13682.3|13682.3|0
1651562150000|2022-05-03 07:15:50|13685.48|13685.48|13690.69|13690.69|13690.69|13690.69|13685.48|13685.48|0
1651562160000|2022-05-03 07:16:00|13688.71|13688.71|13688.71|13688.71|13688.71|13688.71|13688.71|13688.71|0
1651562170000|2022-05-03 07:16:10|13689.79|13689.79|13689.79|13689.79|13689.79|13689.79|13689.79|13689.79|0
1651562180000|2022-05-03 07:16:20|13681.89|13681.89|13681.89|13681.89|13681.89|13681.89|13681.89|13681.89|0
1651562190000|2022-05-03 07:16:30|13679.91|13679.91|13679.55|13679.55|13679.91|13679.91|13677.94|13677.94|0
1651562200000|2022-05-03 07:16:40|13676.81|13676.81|13686.84|13686.84|13686.84|13686.84|13676.81|13676.81|0
1651562210000|2022-05-03 07:16:50|13685.77|13685.77|13681.67|13681.67|13685.77|13685.77|13681.67|13681.67|0
1651562220000|2022-05-03 07:17:00|13682.2|13682.2|13682.2|13682.2|13682.2|13682.2|13682.2|13682.2|0
1651562240000|2022-05-03 07:17:20|13682.61|13682.61|13672.74|13672.74|13682.61|13682.61|13672.74|13672.74|0
1651562260000|2022-05-03 07:17:40|13668.79|13668.79|13664.84|13664.84|13668.79|13668.79|13660.89|13660.89|0
1651562270000|2022-05-03 07:17:50|13662.87|13662.87|13661.5|13661.5|13662.87|13662.87|13661.5|13661.5|0
1651562280000|2022-05-03 07:18:00|13663.47|13663.47|13661.64|13661.64|13663.47|13663.47|13660.44|13660.44|0
1651562290000|2022-05-03 07:18:10|13669.54|13669.54|13668.17|13668.17|13669.54|13669.54|13668.17|13668.17|0
1651562300000|2022-05-03 07:18:20|13670.58|13670.58|13670.58|13670.58|13670.58|13670.58|13670.58|13670.58|0
1651562310000|2022-05-03 07:18:30|13671.18|13671.18|13671.18|13671.18|13671.18|13671.18|13671.18|13671.18|0
1651562320000|2022-05-03 07:18:40|13677.11|13677.11|13679.84|13679.84|13679.84|13679.84|13675.74|13675.74|0
1651562330000|2022-05-03 07:18:50|13673.92|13673.92|13675.89|13675.89|13675.89|13675.89|13673.92|13673.92|0
1651562360000|2022-05-03 07:19:20|13685.76|13685.76|13688.5|13688.5|13688.5|13688.5|13685.76|13685.76|0
1651562370000|2022-05-03 07:19:30|13689.87|13689.87|13698.36|13698.36|13698.36|13698.36|13689.87|13689.87|0
1651562380000|2022-05-03 07:19:40|13702.46|13702.46|13703.83|13703.83|13703.83|13703.83|13702.46|13702.46|0
1651562390000|2022-05-03 07:19:50|13706.4|13706.4|13700.48|13700.48|13706.4|13706.4|13699.11|13699.11|0
1651562400000|2022-05-03 07:20:00|13701.85|13701.85|13701.85|13701.85|13701.85|13701.85|13701.85|13701.85|0
1651562410000|2022-05-03 07:20:10|13703.82|13703.82|13698.07|13698.07|13703.82|13703.82|13697.46|13697.46|0
1651562420000|2022-05-03 07:20:20|13700.8|13700.8|13706.01|13706.01|13706.01|13706.01|13700.8|13700.8|0
1651562430000|2022-05-03 07:20:30|13707.99|13707.99|13715.28|13715.28|13715.28|13715.28|13706.62|13706.62|0
1651562440000|2022-05-03 07:20:40|13713.31|13713.31|13703.85|13703.85|13713.31|13713.31|13703.85|13703.85|0
1651562450000|2022-05-03 07:20:50|13705.83|13705.83|13705.29|13705.29|13705.83|13705.83|13705.29|13705.29|0
1651562460000|2022-05-03 07:21:00|13699.37|13699.37|13701.34|13701.34|13701.34|13701.34|13699.37|13699.37|0
1651562470000|2022-05-03 07:21:10|13703.32|13703.32|13706.29|13706.29|13706.29|13706.29|13703.32|13703.32|0
1651562480000|2022-05-03 07:21:20|13702.34|13702.34|13702.34|13702.34|13702.34|13702.34|13702.34|13702.34|0
1651562520000|2022-05-03 07:22:00|13704.75|13704.75|13708.86|13708.86|13708.86|13708.86|13704.75|13704.75|0
1651562530000|2022-05-03 07:22:10|13711.59|13711.59|13715.69|13715.69|13715.69|13715.69|13711.59|13711.59|0
1651562540000|2022-05-03 07:22:20|13712.96|13712.96|13705.66|13705.66|13713.56|13713.56|13705.66|13705.66|0
1651562550000|2022-05-03 07:22:30|13707.03|13707.03|13707.03|13707.03|13707.03|13707.03|13707.03|13707.03|0
1651562560000|2022-05-03 07:22:40|13708.4|13708.4|13709|13709|13709|13709|13707.03|13707.03|0
1651562570000|2022-05-03 07:22:50|13712.95|13712.95|13712.95|13712.95|13712.95|13712.95|13712.95|13712.95|0
1651562580000|2022-05-03 07:23:00|13714.32|13714.32|13718.42|13718.42|13718.42|13718.42|13714.32|13714.32|0
1651562590000|2022-05-03 07:23:10|13719.68|13719.68|13732.9|13732.9|13732.9|13732.9|13719.68|13719.68|0
1651562600000|2022-05-03 07:23:20|13734.26|13734.26|13735.63|13735.63|13735.63|13735.63|13734.26|13734.26|0
1651562610000|2022-05-03 07:23:30|13739.58|13739.58|13739.58|13739.58|13739.58|13739.58|13739.58|13739.58|0
1651562630000|2022-05-03 07:23:50|13733.66|13733.66|13736.39|13736.39|13736.39|13736.39|13728.34|13728.34|0
1651562640000|2022-05-03 07:24:00|13738.37|13738.37|13738.37|13738.37|13738.37|13738.37|13738.37|13738.37|0
1651562660000|2022-05-03 07:24:20|13740.83|13740.83|13740.83|13740.83|13740.83|13740.83|13740.83|13740.83|0
1651562670000|2022-05-03 07:24:30|13739.62|13739.62|13739.62|13739.62|13739.62|13739.62|13739.62|13739.62|0
1651562680000|2022-05-03 07:24:40|13735.52|13735.52|13736.89|13736.89|13736.89|13736.89|13735.52|13735.52|0
1651562690000|2022-05-03 07:24:50|13738.26|13738.26|13736.89|13736.89|13738.26|13738.26|13735.52|13735.52|0
1651562700000|2022-05-03 07:25:00|13734.92|13734.92|13738.26|13738.26|13740.23|13740.23|13732.94|13732.94|0
1651562710000|2022-05-03 07:25:10|13735.52|13735.52|13741.45|13741.45|13741.45|13741.45|13735.52|13735.52|0
1651562730000|2022-05-03 07:25:30|13740.08|13740.08|13732.18|13732.18|13741.45|13741.45|13732.18|13732.18|0
1651562740000|2022-05-03 07:25:40|13732.78|13732.78|13734.76|13734.76|13734.76|13734.76|13732.78|13732.78|0
1651562750000|2022-05-03 07:25:50|13736.73|13736.73|13734.76|13734.76|13736.73|13736.73|13734.76|13734.76|0
1651562760000|2022-05-03 07:26:00|13730.81|13730.81|13736.28|13736.28|13736.28|13736.28|13730.81|13730.81|0
1651562770000|2022-05-03 07:26:10|13738.25|13738.25|13739.32|13739.32|13739.32|13739.32|13738.25|13738.25|0
1651562780000|2022-05-03 07:26:20|13743.27|13743.27|13743.27|13743.27|13743.27|13743.27|13743.27|13743.27|0
1651562790000|2022-05-03 07:26:30|13744.88|13744.88|13744.88|13744.88|13744.88|13744.88|13744.88|13744.88|0
1651562810000|2022-05-03 07:26:50|13742.91|13742.91|13742.91|13742.91|13742.91|13742.91|13742.91|13742.91|0
1651562830000|2022-05-03 07:27:10|13740.17|13740.17|13741.54|13741.54|13741.54|13741.54|13740.17|13740.17|0
1651562840000|2022-05-03 07:27:20|13742.91|13742.91|13736.98|13736.98|13742.91|13742.91|13736.98|13736.98|0
1651562850000|2022-05-03 07:27:30|13734.25|13734.25|13732.28|13732.28|13734.25|13734.25|13732.28|13732.28|0
1651562870000|2022-05-03 07:27:50|13728.33|13728.33|13730.3|13730.3|13730.3|13730.3|13728.33|13728.33|0
1651562880000|2022-05-03 07:28:00|13729.1|13729.1|13733.81|13733.81|13733.81|13733.81|13729.1|13729.1|0
1651562890000|2022-05-03 07:28:10|13735.78|13735.78|13731.83|13731.83|13735.78|13735.78|13731.83|13731.83|0
1651562900000|2022-05-03 07:28:20|13729.86|13729.86|13734.57|13734.57|13734.57|13734.57|13728.65|13728.65|0
1651562910000|2022-05-03 07:28:30|13735.4|13735.4|13743.29|13743.29|13743.29|13743.29|13735.4|13735.4|0
1651562920000|2022-05-03 07:28:40|13744.66|13744.66|13744.66|13744.66|13744.66|13744.66|13744.66|13744.66|0
1651562930000|2022-05-03 07:28:50|13740.56|13740.56|13740.56|13740.56|13740.56|13740.56|13740.56|13740.56|0
1651562940000|2022-05-03 07:29:00|13741.93|13741.93|13737.98|13737.98|13741.93|13741.93|13737.98|13737.98|0
1651562960000|2022-05-03 07:29:20|13739.95|13739.95|13739.95|13739.95|13739.95|13739.95|13739.95|13739.95|0
1651562970000|2022-05-03 07:29:30|13741.93|13741.93|13741.93|13741.93|13741.93|13741.93|13741.93|13741.93|0
1651562980000|2022-05-03 07:29:40|13739.19|13739.19|13738.59|13738.59|13739.19|13739.19|13738.59|13738.59|0
1651562990000|2022-05-03 07:29:50|13740.56|13740.56|13732.74|13732.74|13740.56|13740.56|13732.74|13732.74|0
1651563000000|2022-05-03 07:30:00|13731.37|13731.37|13732.74|13732.74|13732.74|13732.74|13731.37|13731.37|0
1651563020000|2022-05-03 07:30:20|13730.83|13730.83|13730.83|13730.83|13732.81|13732.81|13726.88|13726.88|0
1651563030000|2022-05-03 07:30:30|13729.47|13729.47|13734.02|13734.02|13734.02|13734.02|13727.49|13727.49|0
1651563040000|2022-05-03 07:30:40|13735.39|13735.39|13735.39|13735.39|13735.39|13735.39|13735.39|13735.39|0
1651563050000|2022-05-03 07:30:50|13739.93|13739.93|13740.53|13740.53|13740.53|13740.53|13739.93|13739.93|0
1651563060000|2022-05-03 07:31:00|13736.43|13736.43|13736.43|13736.43|13736.43|13736.43|13736.43|13736.43|0
1651563080000|2022-05-03 07:31:20|13732.48|13732.48|13732.48|13732.48|13732.48|13732.48|13732.48|13732.48|0
1651563090000|2022-05-03 07:31:30|13730.5|13730.5|13730.5|13730.5|13730.5|13730.5|13730.5|13730.5|0
1651563100000|2022-05-03 07:31:40|13731.71|13731.71|13732.48|13732.48|13732.48|13732.48|13730.5|13730.5|0
1651563110000|2022-05-03 07:31:50|13728.53|13728.53|13727.32|13727.32|13728.53|13728.53|13724.58|13724.58|0
1651563120000|2022-05-03 07:32:00|13728.52|13728.52|13727.15|13727.15|13728.52|13728.52|13727.15|13727.15|0
1651563130000|2022-05-03 07:32:10|13728.96|13728.96|13727.76|13727.76|13728.96|13728.96|13727.76|13727.76|0
1651563150000|2022-05-03 07:32:30|13727.15|13727.15|13728.71|13728.71|13730.39|13730.39|13727.15|13727.15|0
1651563160000|2022-05-03 07:32:40|13730.52|13730.52|13730.52|13730.52|13730.52|13730.52|13730.52|13730.52|0
1651563180000|2022-05-03 07:33:00|13727.78|13727.78|13727.78|13727.78|13727.78|13727.78|13727.78|13727.78|0
1651563190000|2022-05-03 07:33:10|13729.76|13729.76|13729.76|13729.76|13729.76|13729.76|13729.76|13729.76|0
1651563210000|2022-05-03 07:33:30|13730.99|13730.99|13730.58|13730.58|13730.99|13730.99|13730.58|13730.58|0
1651563220000|2022-05-03 07:33:40|13729.21|13729.21|13726.8|13726.8|13729.21|13729.21|13726.8|13726.8|0
1651563230000|2022-05-03 07:33:50|13728.77|13728.77|13728.77|13728.77|13731.51|13731.51|13728.77|13728.77|0
1651563260000|2022-05-03 07:34:20|13718.9|13718.9|13718.9|13718.9|13718.9|13718.9|13718.9|13718.9|0
1651563290000|2022-05-03 07:34:50|13717.53|13717.53|13717.53|13717.53|13717.53|13717.53|13717.53|13717.53|0
1651563320000|2022-05-03 07:35:20|13716.93|13716.93|13690.35|13690.35|13716.93|13716.93|13688.38|13688.38|0
1651563330000|2022-05-03 07:35:30|13688.98|13688.98|13683.06|13683.06|13688.98|13688.98|13683.06|13683.06|0
1651563340000|2022-05-03 07:35:40|13685.03|13685.03|13682.35|13682.35|13685.03|13685.03|13682.35|13682.35|0
1651563360000|2022-05-03 07:36:00|13678.25|13678.25|13678.25|13678.25|13678.25|13678.25|13678.25|13678.25|0
1651563380000|2022-05-03 07:36:20|13682.2|13682.2|13682.2|13682.2|13682.2|13682.2|13682.2|13682.2|0
1651563390000|2022-05-03 07:36:30|13676.28|13676.28|13674.91|13674.91|13676.28|13676.28|13674.91|13674.91|0
1651563400000|2022-05-03 07:36:40|13673.54|13673.54|13676.28|13676.28|13676.28|13676.28|13673.54|13673.54|0
1651563410000|2022-05-03 07:36:50|13670.81|13670.81|13674.76|13674.76|13674.76|13674.76|13670.81|13670.81|0
1651563420000|2022-05-03 07:37:00|13674.22|13674.22|13674.22|13674.22|13674.22|13674.22|13674.22|13674.22|0
1651563430000|2022-05-03 07:37:10|13672.85|13672.85|13685.16|13685.16|13685.16|13685.16|13672.85|13672.85|0
1651563440000|2022-05-03 07:37:20|13683.79|13683.79|13682.15|13682.15|13683.79|13683.79|13680.18|13680.18|0
1651563450000|2022-05-03 07:37:30|13680.18|13680.18|13681|13681|13681|13681|13680.18|13680.18|0
1651563470000|2022-05-03 07:37:50|13680.46|13680.46|13680.46|13680.46|13680.46|13680.46|13680.46|13680.46|0
1651563480000|2022-05-03 07:38:00|13674.54|13674.54|13666.64|13666.64|13674.54|13674.54|13666.64|13666.64|0
1651563500000|2022-05-03 07:38:20|13670.59|13670.59|13666.64|13666.64|13670.59|13670.59|13666.64|13666.64|0
1651563520000|2022-05-03 07:38:40|13668.78|13668.78|13669.86|13669.86|13669.86|13669.86|13668.78|13668.78|0
1651563550000|2022-05-03 07:39:10|13665.91|13665.91|13655.39|13655.39|13666.33|13666.33|13655.39|13655.39|0
1651563590000|2022-05-03 07:39:50|13656.76|13656.76|13654.02|13654.02|13656.76|13656.76|13654.02|13654.02|0
1651563600000|2022-05-03 07:40:00|13648.1|13648.1|13648.1|13648.1|13648.1|13648.1|13648.1|13648.1|0
1651563630000|2022-05-03 07:40:30|13645.37|13645.37|13645.37|13645.37|13645.37|13645.37|13645.37|13645.37|0
1651563660000|2022-05-03 07:41:00|13644|13644|13644|13644|13644|13644|13644|13644|0
1651563670000|2022-05-03 07:41:10|13640.05|13640.05|13634.14|13634.14|13640.05|13640.05|13634.14|13634.14|0
1651563690000|2022-05-03 07:41:30|13627.3|13627.3|13632.77|13632.77|13632.77|13632.77|13627.3|13627.3|0
1651563700000|2022-05-03 07:41:40|13634.14|13634.14|13640.65|13640.65|13640.65|13640.65|13632.16|13632.16|0
1651563710000|2022-05-03 07:41:50|13639.28|13639.28|13639.88|13639.88|13639.88|13639.88|13639.28|13639.28|0
1651563720000|2022-05-03 07:42:00|13643.98|13643.98|13646.72|13646.72|13646.72|13646.72|13643.98|13643.98|0
1651563730000|2022-05-03 07:42:10|13645.51|13645.51|13644.91|13644.91|13645.51|13645.51|13644.91|13644.91|0
1651563740000|2022-05-03 07:42:20|13643.54|13643.54|13643.54|13643.54|13643.54|13643.54|13643.54|13643.54|0
1651563750000|2022-05-03 07:42:30|13639.59|13639.59|13638.23|13638.23|13639.59|13639.59|13638.23|13638.23|0
1651563760000|2022-05-03 07:42:40|13637.63|13637.63|13637.63|13637.63|13637.63|13637.63|13637.63|13637.63|0
1651563770000|2022-05-03 07:42:50|13653.42|13653.42|13667.24|13667.24|13667.24|13667.24|13653.42|13653.42|0
1651563780000|2022-05-03 07:43:00|13665.27|13665.27|13659.34|13659.34|13669.22|13669.22|13659.34|13659.34|0
1651563790000|2022-05-03 07:43:10|13655.4|13655.4|13649.47|13649.47|13655.4|13655.4|13649.47|13649.47|0
1651563800000|2022-05-03 07:43:20|13653.42|13653.42|13655.4|13655.4|13655.4|13655.4|13653.42|13653.42|0
1651563810000|2022-05-03 07:43:30|13654.98|13654.98|13654.98|13654.98|13654.98|13654.98|13654.98|13654.98|0
1651563820000|2022-05-03 07:43:40|13657.71|13657.71|13657.71|13657.71|13657.71|13657.71|13657.71|13657.71|0
1651563840000|2022-05-03 07:44:00|13657.29|13657.29|13665.19|13665.19|13665.19|13665.19|13657.29|13657.29|0
1651563850000|2022-05-03 07:44:10|13671.11|13671.11|13671.11|13671.11|13671.11|13671.11|13671.11|13671.11|0
1651563860000|2022-05-03 07:44:20|13675.06|13675.06|13680.98|13680.98|13680.98|13680.98|13675.06|13675.06|0
1651563870000|2022-05-03 07:44:30|13677.03|13677.03|13679.01|13679.01|13680.98|13680.98|13677.03|13677.03|0
1651563930000|2022-05-03 07:45:30|13675.06|13675.06|13669.5|13669.5|13675.06|13675.06|13669.5|13669.5|0
1651563940000|2022-05-03 07:45:40|13667.53|13667.53|13666.93|13666.93|13667.53|13667.53|13666.93|13666.93|0
1651563950000|2022-05-03 07:45:50|13666.32|13666.32|13654.65|13654.65|13666.32|13666.32|13654.65|13654.65|0
1651563960000|2022-05-03 07:46:00|13652.68|13652.68|13656.21|13656.21|13656.21|13656.21|13652.26|13652.26|0
1651563970000|2022-05-03 07:46:10|13654.6|13654.6|13653.53|13653.53|13654.6|13654.6|13653.53|13653.53|0
1651563990000|2022-05-03 07:46:30|13652.99|13652.99|13651.02|13651.02|13652.99|13652.99|13651.02|13651.02|0
1651564010000|2022-05-03 07:46:50|13647.07|13647.07|13643.12|13643.12|13647.07|13647.07|13643.12|13643.12|0
1651564020000|2022-05-03 07:47:00|13641.02|13641.02|13640.48|13640.48|13641.02|13641.02|13640.48|13640.48|0
1651564030000|2022-05-03 07:47:10|13637.75|13637.75|13637.75|13637.75|13637.75|13637.75|13637.75|13637.75|0
1651564040000|2022-05-03 07:47:20|13635.01|13635.01|13635.01|13635.01|13635.01|13635.01|13635.01|13635.01|0
1651564060000|2022-05-03 07:47:40|13630.91|13630.91|13628.18|13628.18|13630.91|13630.91|13628.18|13628.18|0
1651564070000|2022-05-03 07:47:50|13630.15|13630.15|13630.15|13630.15|13630.15|13630.15|13630.15|13630.15|0
1651564090000|2022-05-03 07:48:10|13630.69|13630.69|13630.69|13630.69|13630.69|13630.69|13630.69|13630.69|0
1651564110000|2022-05-03 07:48:30|13628.28|13628.28|13632.38|13632.38|13632.38|13632.38|13628.28|13628.28|0
1651564130000|2022-05-03 07:48:50|13631.01|13631.01|13631.01|13631.01|13631.01|13631.01|13631.01|13631.01|0
1651564170000|2022-05-03 07:49:30|13625.09|13625.09|13625.09|13625.09|13625.09|13625.09|13622.35|13622.35|0
1651564190000|2022-05-03 07:49:50|13623.88|13623.88|13623.88|13623.88|13623.88|13623.88|13623.88|13623.88|0
1651564200000|2022-05-03 07:50:00|13617.96|13617.96|13619.93|13619.93|13619.93|13619.93|13617.96|13617.96|0
1651564210000|2022-05-03 07:50:10|13618.73|13618.73|13618.73|13618.73|13618.73|13618.73|13618.73|13618.73|0
1651564240000|2022-05-03 07:50:40|13620.1|13620.1|13620.1|13620.1|13624.04|13624.04|13620.1|13620.1|0
1651564250000|2022-05-03 07:50:50|13618.73|13618.73|13618.73|13618.73|13618.73|13618.73|13618.73|13618.73|0
1651564260000|2022-05-03 07:51:00|13620.54|13620.54|13620.54|13620.54|13620.54|13620.54|13620.54|13620.54|0
1651564270000|2022-05-03 07:51:10|13618.56|13618.56|13618.56|13618.56|13618.56|13618.56|13618.56|13618.56|0
1651564320000|2022-05-03 07:52:00|13620.71|13620.71|13620.71|13620.71|13620.71|13620.71|13620.71|13620.71|0
1651564330000|2022-05-03 07:52:10|13621.24|13621.24|13621.78|13621.78|13621.78|13621.78|13621.24|13621.24|0
1651564340000|2022-05-03 07:52:20|13623.15|13623.15|13623.15|13623.15|13625.88|13625.88|13623.15|13623.15|0
1651564350000|2022-05-03 07:52:30|13615.25|13615.25|13605.22|13605.22|13615.25|13615.25|13602.49|13602.49|0
1651564360000|2022-05-03 07:52:40|13609.17|13609.17|13609.17|13609.17|13609.17|13609.17|13609.17|13609.17|0
1651564380000|2022-05-03 07:53:00|13607.8|13607.8|13610.54|13610.54|13610.54|13610.54|13607.8|13607.8|0
1651564390000|2022-05-03 07:53:10|13606.44|13606.44|13606.44|13606.44|13606.44|13606.44|13606.44|13606.44|0
1651564450000|2022-05-03 07:54:10|13607.8|13607.8|13614.48|13614.48|13615.09|13615.09|13607.8|13607.8|0
1651564460000|2022-05-03 07:54:20|13616.46|13616.46|13624.36|13624.36|13624.89|13624.89|13616.46|13616.46|0
1651564540000|2022-05-03 07:55:40|13622.99|13622.99|13623.75|13623.75|13625.72|13625.72|13622.99|13622.99|0
1651564570000|2022-05-03 07:56:10|13626.48|13626.48|13626.48|13626.48|13626.48|13626.48|13626.48|13626.48|0
1651564580000|2022-05-03 07:56:20|13622.53|13622.53|13622.53|13622.53|13622.53|13622.53|13622.53|13622.53|0
1651564590000|2022-05-03 07:56:30|13616.61|13616.61|13620.71|13620.71|13620.71|13620.71|13616.61|13616.61|0
1651564610000|2022-05-03 07:56:50|13624.66|13624.66|13624.66|13624.66|13624.66|13624.66|13624.66|13624.66|0
1651564620000|2022-05-03 07:57:00|13617.83|13617.83|13616.46|13616.46|13617.83|13617.83|13615.09|13615.09|0
1651564630000|2022-05-03 07:57:10|13617.83|13617.83|13617.29|13617.29|13617.83|13617.83|13617.29|13617.29|0
1651564690000|2022-05-03 07:58:10|13618.97|13618.97|13618.97|13618.97|13618.97|13618.97|13618.97|13618.97|0
1651564710000|2022-05-03 07:58:30|13618.37|13618.37|13617.9|13617.9|13618.97|13618.97|13617.9|13617.9|0
1651564720000|2022-05-03 07:58:40|13606.05|13606.05|13606.05|13606.05|13606.05|13606.05|13606.05|13606.05|0
1651564740000|2022-05-03 07:59:00|13599.21|13599.21|13599.21|13599.21|13599.21|13599.21|13599.21|13599.21|0
1651564760000|2022-05-03 07:59:20|13603.16|13603.16|13598.68|13598.68|13603.16|13603.16|13598.68|13598.68|0
1651564770000|2022-05-03 07:59:30|13600.05|13600.05|13600.05|13600.05|13600.05|13600.05|13600.05|13600.05|0
1651564780000|2022-05-03 07:59:40|13601.41|13601.41|13601.41|13601.41|13601.41|13601.41|13601.41|13601.41|0
1651564810000|2022-05-03 08:00:10|13600.21|13600.21|13598.23|13598.23|13600.21|13600.21|13598.23|13598.23|0
1651564870000|2022-05-03 08:01:10|13588.36|13588.36|13588.36|13588.36|13588.36|13588.36|13588.36|13588.36|0
1651564910000|2022-05-03 08:01:50|13583.37|13583.37|13583.37|13583.37|13583.37|13583.37|13583.37|13583.37|0
1651564920000|2022-05-03 08:02:00|13587.32|13587.32|13587.32|13587.32|13587.32|13587.32|13587.32|13587.32|0
1651564940000|2022-05-03 08:02:20|13587.86|13587.86|13587.86|13587.86|13587.86|13587.86|13587.86|13587.86|0
1651564970000|2022-05-03 08:02:50|13583.91|13583.91|13574.04|13574.04|13583.91|13583.91|13574.04|13574.04|0
1651564980000|2022-05-03 08:03:00|13576.01|13576.01|13576.01|13576.01|13576.01|13576.01|13576.01|13576.01|0
1651565020000|2022-05-03 08:03:40|13577.38|13577.38|13580.11|13580.11|13582.85|13582.85|13577.38|13577.38|0
1651565030000|2022-05-03 08:03:50|13580.95|13580.95|13585.66|13585.66|13585.66|13585.66|13580.95|13580.95|0
1651565040000|2022-05-03 08:04:00|13587.64|13587.64|13587.64|13587.64|13587.64|13587.64|13587.64|13587.64|0
1651565050000|2022-05-03 08:04:10|13589.54|13589.54|13599.14|13599.14|13599.14|13599.14|13589.54|13589.54|0
1651565060000|2022-05-03 08:04:20|13603.09|13603.09|13605.07|13605.07|13605.07|13605.07|13603.09|13603.09|0
1651565080000|2022-05-03 08:04:40|13610.99|13610.99|13608.25|13608.25|13610.99|13610.99|13608.25|13608.25|0
1651565090000|2022-05-03 08:04:50|13610.72|13610.72|13609.35|13609.35|13610.72|13610.72|13609.35|13609.35|0
1651565110000|2022-05-03 08:05:10|13607.98|13607.98|13607.98|13607.98|13607.98|13607.98|13607.98|13607.98|0
1651565120000|2022-05-03 08:05:20|13604.03|13604.03|13602.06|13602.06|13607.98|13607.98|13602.06|13602.06|0
1651565140000|2022-05-03 08:05:40|13603.43|13603.43|13603.43|13603.43|13603.43|13603.43|13603.43|13603.43|0
1651565150000|2022-05-03 08:05:50|13601.45|13601.45|13601.45|13601.45|13601.45|13601.45|13601.45|13601.45|0
1651565160000|2022-05-03 08:06:00|13602.27|13602.27|13613.75|13613.75|13613.75|13613.75|13602.27|13602.27|0
1651565220000|2022-05-03 08:07:00|13611.78|13611.78|13618.24|13618.24|13618.24|13618.24|13611.78|13611.78|0
1651565230000|2022-05-03 08:07:10|13617.01|13617.01|13617.01|13617.01|13617.01|13617.01|13617.01|13617.01|0
1651565270000|2022-05-03 08:07:50|13611.54|13611.54|13611.54|13611.54|13611.54|13611.54|13611.54|13611.54|0
1651565290000|2022-05-03 08:08:10|13609.89|13609.89|13609.89|13609.89|13609.89|13609.89|13609.89|13609.89|0
1651565350000|2022-05-03 08:09:10|13605.79|13605.79|13603.06|13603.06|13605.79|13605.79|13603.06|13603.06|0
1651565370000|2022-05-03 08:09:30|13601.08|13601.08|13601.08|13601.08|13601.08|13601.08|13601.08|13601.08|0
1651565380000|2022-05-03 08:09:40|13605.03|13605.03|13605.03|13605.03|13605.03|13605.03|13605.03|13605.03|0
1651565390000|2022-05-03 08:09:50|13603.83|13603.83|13603.83|13603.83|13603.83|13603.83|13603.83|13603.83|0
1651565400000|2022-05-03 08:10:00|13601.09|13601.09|13599.12|13599.12|13601.09|13601.09|13599.12|13599.12|0
1651565410000|2022-05-03 08:10:10|13598.71|13598.71|13598.71|13598.71|13598.71|13598.71|13598.71|13598.71|0
1651565430000|2022-05-03 08:10:30|13596.73|13596.73|13600.68|13600.68|13600.68|13600.68|13596.73|13596.73|0
1651565440000|2022-05-03 08:10:40|13599.61|13599.61|13599.07|13599.07|13599.61|13599.61|13599.07|13599.07|0
1651565450000|2022-05-03 08:10:50|13597.71|13597.71|13597.71|13597.71|13597.71|13597.71|13597.71|13597.71|0
1651565460000|2022-05-03 08:11:00|13591.78|13591.78|13592.32|13592.32|13592.32|13592.32|13591.78|13591.78|0
1651565470000|2022-05-03 08:11:10|13596.27|13596.27|13596.27|13596.27|13596.27|13596.27|13596.27|13596.27|0
1651565480000|2022-05-03 08:11:20|13598.24|13598.24|13598.24|13598.24|13598.24|13598.24|13598.24|13598.24|0
1651565510000|2022-05-03 08:11:50|13594.29|13594.29|13594.29|13594.29|13594.29|13594.29|13594.29|13594.29|0
1651565520000|2022-05-03 08:12:00|13592.69|13592.69|13592.39|13592.39|13594.29|13594.29|13592.39|13592.39|0
1651565560000|2022-05-03 08:12:40|13593.76|13593.76|13593.76|13593.76|13593.76|13593.76|13593.76|13593.76|0
1651565590000|2022-05-03 08:13:10|13591.78|13591.78|13593.76|13593.76|13593.76|13593.76|13589.81|13589.81|0
1651565610000|2022-05-03 08:13:30|13592.69|13592.69|13592.15|13592.15|13592.69|13592.69|13592.15|13592.15|0
1651565620000|2022-05-03 08:13:40|13590.34|13590.34|13590.34|13590.34|13590.34|13590.34|13590.34|13590.34|0
1651565630000|2022-05-03 08:13:50|13588.37|13588.37|13588.37|13588.37|13588.37|13588.37|13588.37|13588.37|0
1651565640000|2022-05-03 08:14:00|13589.73|13589.73|13589.73|13589.73|13589.73|13589.73|13589.73|13589.73|0
1651565650000|2022-05-03 08:14:10|13591.1|13591.1|13591.1|13591.1|13591.1|13591.1|13591.1|13591.1|0
1651565660000|2022-05-03 08:14:20|13589.13|13589.13|13589.13|13589.13|13589.13|13589.13|13589.13|13589.13|0
1651565670000|2022-05-03 08:14:30|13591.1|13591.1|13591.1|13591.1|13591.1|13591.1|13591.1|13591.1|0
1651565690000|2022-05-03 08:14:50|13589.73|13589.73|13591.71|13591.71|13591.71|13591.71|13589.73|13589.73|0
1651565700000|2022-05-03 08:15:00|13591.3|13591.3|13591.3|13591.3|13591.3|13591.3|13591.3|13591.3|0
1651565710000|2022-05-03 08:15:10|13591.71|13591.71|13591.71|13591.71|13591.71|13591.71|13591.71|13591.71|0
1651565730000|2022-05-03 08:15:30|13593.68|13593.68|13594.09|13594.09|13594.09|13594.09|13593.68|13593.68|0
1651565740000|2022-05-03 08:15:40|13592.12|13592.12|13592.12|13592.12|13592.12|13592.12|13592.12|13592.12|0
1651565800000|2022-05-03 08:16:40|13593.32|13593.32|13593.32|13593.32|13593.32|13593.32|13593.32|13593.32|0
1651565830000|2022-05-03 08:17:10|13591.96|13591.96|13587.44|13587.44|13591.96|13591.96|13587.44|13587.44|0
1651565840000|2022-05-03 08:17:20|13587.85|13587.85|13587.85|13587.85|13587.85|13587.85|13587.85|13587.85|0
1651565880000|2022-05-03 08:18:00|13590.58|13590.58|13598.63|13598.63|13598.63|13598.63|13590.58|13590.58|0
1651565890000|2022-05-03 08:18:10|13597.81|13597.81|13597.81|13597.81|13597.81|13597.81|13597.81|13597.81|0
1651565910000|2022-05-03 08:18:30|13595.84|13595.84|13595.84|13595.84|13595.84|13595.84|13595.84|13595.84|0
1651565920000|2022-05-03 08:18:40|13591.73|13591.73|13587.78|13587.78|13591.73|13591.73|13587.78|13587.78|0
1651565970000|2022-05-03 08:19:30|13588.2|13588.2|13582.45|13582.45|13588.2|13588.2|13582.45|13582.45|0
1651565980000|2022-05-03 08:19:40|13582.98|13582.98|13584.36|13584.36|13584.96|13584.96|13582.98|13582.98|0
1651566000000|2022-05-03 08:20:00|13580.25|13580.25|13577.52|13577.52|13580.25|13580.25|13577.52|13577.52|0
1651566020000|2022-05-03 08:20:20|13578.89|13578.89|13578.89|13578.89|13578.89|13578.89|13578.89|13578.89|0
1651566040000|2022-05-03 08:20:40|13574.94|13574.94|13572.96|13572.96|13574.94|13574.94|13572.96|13572.96|0
1651566050000|2022-05-03 08:20:50|13576.91|13576.91|13576.91|13576.91|13576.91|13576.91|13576.91|13576.91|0
1651566060000|2022-05-03 08:21:00|13574.18|13574.18|13574.18|13574.18|13574.18|13574.18|13574.18|13574.18|0
1651566080000|2022-05-03 08:21:20|13576.15|13576.15|13574.18|13574.18|13576.15|13576.15|13574.18|13574.18|0
1651566090000|2022-05-03 08:21:30|13575.99|13575.99|13577.35|13577.35|13577.35|13577.35|13575.99|13575.99|0
1651566100000|2022-05-03 08:21:40|13575.99|13575.99|13575.99|13575.99|13575.99|13575.99|13575.99|13575.99|0
1651566110000|2022-05-03 08:21:50|13574.78|13574.78|13564.91|13564.91|13574.78|13574.78|13564.91|13564.91|0
1651566130000|2022-05-03 08:22:10|13553.06|13553.06|13553.06|13553.06|13553.06|13553.06|13553.06|13553.06|0
1651566140000|2022-05-03 08:22:20|13551.69|13551.69|13550.33|13550.33|13551.69|13551.69|13550.33|13550.33|0
1651566200000|2022-05-03 08:23:20|13547.59|13547.59|13547.59|13547.59|13547.59|13547.59|13547.59|13547.59|0
1651566230000|2022-05-03 08:23:50|13546.99|13546.99|13546.99|13546.99|13546.99|13546.99|13546.99|13546.99|0
1651566240000|2022-05-03 08:24:00|13549.72|13549.72|13549.72|13549.72|13549.72|13549.72|13549.72|13549.72|0
1651566250000|2022-05-03 08:24:10|13551.09|13551.09|13551.09|13551.09|13551.09|13551.09|13551.09|13551.09|0
1651566260000|2022-05-03 08:24:20|13531.35|13531.35|13531.35|13531.35|13531.35|13531.35|13531.35|13531.35|0
1651566270000|2022-05-03 08:24:30|13530.81|13530.81|13530.81|13530.81|13530.81|13530.81|13530.81|13530.81|0
1651566300000|2022-05-03 08:25:00|13529.44|13529.44|13529.44|13529.44|13529.44|13529.44|13529.44|13529.44|0
1651566320000|2022-05-03 08:25:20|13533.39|13533.39|13531.42|13531.42|13533.39|13533.39|13531.42|13531.42|0
1651566330000|2022-05-03 08:25:30|13530.05|13530.05|13530.05|13530.05|13530.05|13530.05|13530.05|13530.05|0
1651566340000|2022-05-03 08:25:40|13534|13534|13534|13534|13534|13534|13534|13534|0
1651566360000|2022-05-03 08:26:00|13535.61|13535.61|13542.29|13542.29|13542.29|13542.29|13535.61|13535.61|0
1651566370000|2022-05-03 08:26:10|13540.32|13540.32|13536.37|13536.37|13540.32|13540.32|13536.37|13536.37|0
1651566380000|2022-05-03 08:26:20|13538.34|13538.34|13538.34|13538.34|13538.34|13538.34|13538.34|13538.34|0
1651566390000|2022-05-03 08:26:30|13539.71|13539.71|13539.71|13539.71|13539.71|13539.71|13539.71|13539.71|0
1651566410000|2022-05-03 08:26:50|13538.64|13538.64|13538.64|13538.64|13538.64|13538.64|13538.64|13538.64|0
1651566420000|2022-05-03 08:27:00|13534.69|13534.69|13537.27|13537.27|13537.27|13537.27|13531.35|13531.35|0
1651566500000|2022-05-03 08:28:20|13536.07|13536.07|13535.53|13535.53|13536.07|13536.07|13535.53|13535.53|0
1651566510000|2022-05-03 08:28:30|13534.93|13534.93|13534.93|13534.93|13534.93|13534.93|13534.93|13534.93|0
1651566540000|2022-05-03 08:29:00|13531.98|13531.98|13531.98|13531.98|13531.98|13531.98|13531.98|13531.98|0
1651566560000|2022-05-03 08:29:20|13533.96|13533.96|13533.96|13533.96|13533.96|13533.96|13533.96|13533.96|0
1651566570000|2022-05-03 08:29:30|13531.22|13531.22|13531.22|13531.22|13531.22|13531.22|13531.22|13531.22|0
1651566640000|2022-05-03 08:30:40|13532.59|13532.59|13531.22|13531.22|13532.59|13532.59|13531.22|13531.22|0
1651566670000|2022-05-03 08:31:10|13529.86|13529.86|13525.76|13525.76|13529.86|13529.86|13525.76|13525.76|0
1651566690000|2022-05-03 08:31:30|13521.81|13521.81|13521.81|13521.81|13521.81|13521.81|13521.81|13521.81|0
1651566710000|2022-05-03 08:31:50|13523.78|13523.78|13523.78|13523.78|13523.78|13523.78|13523.78|13523.78|0
1651566750000|2022-05-03 08:32:30|13523.24|13523.24|13523.24|13523.24|13523.24|13523.24|13523.24|13523.24|0
1651566760000|2022-05-03 08:32:40|13520.51|13520.51|13519.68|13519.68|13521.05|13521.05|13519.68|13519.68|0
1651566770000|2022-05-03 08:32:50|13518.31|13518.31|13518.31|13518.31|13518.31|13518.31|13518.31|13518.31|0
1651566800000|2022-05-03 08:33:20|13510.41|13510.41|13502.52|13502.52|13510.41|13510.41|13502.52|13502.52|0
1651566810000|2022-05-03 08:33:30|13505.25|13505.25|13505.25|13505.25|13505.25|13505.25|13505.25|13505.25|0
1651566850000|2022-05-03 08:34:10|13503.28|13503.28|13503.28|13503.28|13503.28|13503.28|13503.28|13503.28|0
1651566870000|2022-05-03 08:34:30|13501.3|13501.3|13503.81|13503.81|13503.81|13503.81|13501.3|13501.3|0
1651566880000|2022-05-03 08:34:40|13499.71|13499.71|13499.71|13499.71|13499.71|13499.71|13499.71|13499.71|0
1651566900000|2022-05-03 08:35:00|13501.69|13501.69|13498.95|13498.95|13501.69|13501.69|13498.95|13498.95|0
1651566910000|2022-05-03 08:35:10|13496.98|13496.98|13498.95|13498.95|13498.95|13498.95|13496.98|13496.98|0
1651566930000|2022-05-03 08:35:30|13495|13495|13495|13495|13495|13495|13495|13495|0
1651567000000|2022-05-03 08:36:40|13493.63|13493.63|13493.63|13493.63|13493.63|13493.63|13493.63|13493.63|0
1651567020000|2022-05-03 08:37:00|13489.69|13489.69|13489.69|13489.69|13489.69|13489.69|13489.69|13489.69|0
1651567030000|2022-05-03 08:37:10|13489.27|13489.27|13489.27|13489.27|13489.27|13489.27|13489.27|13489.27|0
1651567050000|2022-05-03 08:37:30|13485.33|13485.33|13485.33|13485.33|13485.33|13485.33|13485.33|13485.33|0
1651567070000|2022-05-03 08:37:50|13481.38|13481.38|13479.4|13479.4|13481.38|13481.38|13479.4|13479.4|0
1651567100000|2022-05-03 08:38:20|13485.33|13485.33|13483.35|13483.35|13485.33|13485.33|13483.35|13483.35|0
1651567110000|2022-05-03 08:38:30|13482.82|13482.82|13482.82|13482.82|13482.82|13482.82|13482.82|13482.82|0
1651567130000|2022-05-03 08:38:50|13484.18|13484.18|13484.18|13484.18|13484.18|13484.18|13484.18|13484.18|0
1651567220000|2022-05-03 08:40:20|13480.23|13480.23|13480.23|13480.23|13480.23|13480.23|13480.23|13480.23|0
1651567270000|2022-05-03 08:41:10|13484.18|13484.18|13484.18|13484.18|13484.18|13484.18|13484.18|13484.18|0
1651567280000|2022-05-03 08:41:20|13486.16|13486.16|13486.16|13486.16|13486.16|13486.16|13486.16|13486.16|0
1651567290000|2022-05-03 08:41:30|13482.21|13482.21|13482.21|13482.21|13482.21|13482.21|13482.21|13482.21|0
1651567310000|2022-05-03 08:41:50|13478.11|13478.11|13470.54|13470.54|13478.11|13478.11|13470.54|13470.54|0
1651567320000|2022-05-03 08:42:00|13468.73|13468.73|13466|13466|13468.73|13468.73|13466|13466|0
1651567330000|2022-05-03 08:42:10|13467.97|13467.97|13465.23|13465.23|13467.97|13467.97|13465.23|13465.23|0
1651567340000|2022-05-03 08:42:20|13464.69|13464.69|13464.81|13464.81|13464.81|13464.81|13464.27|13464.27|0
1651567350000|2022-05-03 08:42:30|13464.21|13464.21|13467.54|13467.54|13467.54|13467.54|13464.21|13464.21|0
1651567390000|2022-05-03 08:43:10|13461.62|13461.62|13459.11|13459.11|13461.62|13461.62|13459.11|13459.11|0
1651567400000|2022-05-03 08:43:20|13459.71|13459.71|13459.71|13459.71|13459.71|13459.71|13459.71|13459.71|0
1651567410000|2022-05-03 08:43:30|13459.17|13459.17|13459.17|13459.17|13459.17|13459.17|13459.17|13459.17|0
1651567420000|2022-05-03 08:43:40|13453.71|13453.71|13453.71|13453.71|13453.71|13453.71|13453.71|13453.71|0
1651567440000|2022-05-03 08:44:00|13455.07|13455.07|13455.07|13455.07|13455.07|13455.07|13455.07|13455.07|0
1651567460000|2022-05-03 08:44:20|13453.71|13453.71|13453.71|13453.71|13453.71|13453.71|13453.71|13453.71|0
1651567470000|2022-05-03 08:44:30|13437.91|13437.91|13430.01|13430.01|13437.91|13437.91|13430.01|13430.01|0
1651567510000|2022-05-03 08:45:10|13431.99|13431.99|13440.19|13440.19|13440.19|13440.19|13431.99|13431.99|0
1651567520000|2022-05-03 08:45:20|13442.16|13442.16|13442.16|13442.16|13442.16|13442.16|13442.16|13442.16|0
1651567540000|2022-05-03 08:45:40|13440.19|13440.19|13438.22|13438.22|13440.19|13440.19|13438.22|13438.22|0
1651567550000|2022-05-03 08:45:50|13436.61|13436.61|13436.61|13436.61|13436.61|13436.61|13436.61|13436.61|0
1651567580000|2022-05-03 08:46:20|13436|13436|13436|13436|13436|13436|13436|13436|0
1651567600000|2022-05-03 08:46:40|13437.98|13437.98|13437.98|13437.98|13437.98|13437.98|13437.98|13437.98|0
1651567620000|2022-05-03 08:47:00|13434.03|13434.03|13433.21|13433.21|13434.03|13434.03|13433.21|13433.21|0
1651567650000|2022-05-03 08:47:30|13433.74|13433.74|13434.28|13434.28|13434.28|13434.28|13433.74|13433.74|0
1651567660000|2022-05-03 08:47:40|13433.08|13433.08|13433.08|13433.08|13433.08|13433.08|13433.08|13433.08|0
1651567680000|2022-05-03 08:48:00|13430.34|13430.34|13430.34|13430.34|13430.34|13430.34|13430.34|13430.34|0
1651567700000|2022-05-03 08:48:20|13430.88|13430.88|13430.88|13430.88|13430.88|13430.88|13430.88|13430.88|0
1651567740000|2022-05-03 08:49:00|13430.34|13430.34|13430.34|13430.34|13430.34|13430.34|13430.34|13430.34|0
1651567760000|2022-05-03 08:49:20|13433.08|13433.08|13430.34|13430.34|13433.08|13433.08|13430.34|13430.34|0
1651567770000|2022-05-03 08:49:30|13418.49|13418.49|13417.13|13417.13|13418.49|13418.49|13417.13|13417.13|0
1651567780000|2022-05-03 08:49:40|13416.05|13416.05|13416.05|13416.05|13416.05|13416.05|13416.05|13416.05|0
1651567790000|2022-05-03 08:49:50|13418.79|13418.79|13416.81|13416.81|13418.79|13418.79|13416.81|13416.81|0
1651567800000|2022-05-03 08:50:00|13417.66|13417.66|13416.39|13416.39|13417.66|13417.66|13416.39|13416.39|0
1651567820000|2022-05-03 08:50:20|13419.13|13419.13|13420.81|13420.81|13421.1|13421.1|13419.13|13419.13|0
1651567830000|2022-05-03 08:50:30|13422.78|13422.78|13422.78|13422.78|13422.78|13422.78|13422.78|13422.78|0
1651567860000|2022-05-03 08:51:00|13426.73|13426.73|13428.54|13428.54|13428.54|13428.54|13426.73|13426.73|0
1651567930000|2022-05-03 08:52:10|13426.56|13426.56|13426.56|13426.56|13426.56|13426.56|13426.56|13426.56|0
1651567950000|2022-05-03 08:52:30|13427.93|13427.93|13429.3|13429.3|13429.3|13429.3|13427.93|13427.93|0
1651567970000|2022-05-03 08:52:50|13427.32|13427.32|13427.32|13427.32|13427.32|13427.32|13427.32|13427.32|0
1651567980000|2022-05-03 08:53:00|13429.3|13429.3|13428.7|13428.7|13429.3|13429.3|13428.7|13428.7|0
1651567990000|2022-05-03 08:53:10|13430.06|13430.06|13428.09|13428.09|13430.06|13430.06|13428.09|13428.09|0
1651568000000|2022-05-03 08:53:20|13430.06|13430.06|13430.06|13430.06|13430.06|13430.06|13430.06|13430.06|0
1651568040000|2022-05-03 08:54:00|13431.43|13431.43|13431.43|13431.43|13431.43|13431.43|13431.43|13431.43|0
1651568060000|2022-05-03 08:54:20|13430.36|13430.36|13430.36|13430.36|13430.36|13430.36|13430.36|13430.36|0
1651568080000|2022-05-03 08:54:40|13429.82|13429.82|13429.82|13429.82|13429.82|13429.82|13429.82|13429.82|0
1651568090000|2022-05-03 08:54:50|13427.85|13427.85|13427.85|13427.85|13427.85|13427.85|13427.85|13427.85|0
1651568160000|2022-05-03 08:56:00|13421.92|13421.92|13421.54|13421.54|13421.92|13421.92|13420.72|13420.72|0
1651568190000|2022-05-03 08:56:30|13420.17|13420.17|13420.17|13420.17|13420.17|13420.17|13420.17|13420.17|0
1651568200000|2022-05-03 08:56:40|13421.54|13421.54|13422.91|13422.91|13422.91|13422.91|13421.54|13421.54|0
1651568210000|2022-05-03 08:56:50|13421.54|13421.54|13418.81|13418.81|13421.54|13421.54|13417.44|13417.44|0
1651568220000|2022-05-03 08:57:00|13419.41|13419.41|13419.41|13419.41|13419.41|13419.41|13419.41|13419.41|0
1651568290000|2022-05-03 08:58:10|13413.49|13413.49|13411.51|13411.51|13413.49|13413.49|13411.51|13411.51|0
1651568310000|2022-05-03 08:58:30|13407.41|13407.41|13406.04|13406.04|13407.41|13407.41|13406.04|13406.04|0
1651568320000|2022-05-03 08:58:40|13403.31|13403.31|13399.36|13399.36|13403.31|13403.31|13399.36|13399.36|0
1651568340000|2022-05-03 08:59:00|13401.33|13401.33|13402.7|13402.7|13402.7|13402.7|13401.33|13401.33|0
1651568350000|2022-05-03 08:59:10|13398.75|13398.75|13398.75|13398.75|13398.75|13398.75|13398.75|13398.75|0
1651568360000|2022-05-03 08:59:20|13397.38|13397.38|13397.38|13397.38|13397.38|13397.38|13397.38|13397.38|0
1651568390000|2022-05-03 08:59:50|13396.97|13396.97|13396.97|13396.97|13396.97|13396.97|13396.97|13396.97|0
1651568420000|2022-05-03 09:00:20|13398.05|13398.05|13399.12|13399.12|13399.12|13399.12|13398.05|13398.05|0
1651568430000|2022-05-03 09:00:30|13399.65|13399.65|13399.65|13399.65|13399.65|13399.65|13399.65|13399.65|0
1651568450000|2022-05-03 09:00:50|13399.12|13399.12|13399.12|13399.12|13399.12|13399.12|13399.12|13399.12|0
1651568460000|2022-05-03 09:01:00|13398.58|13398.58|13397.51|13397.51|13398.58|13398.58|13397.51|13397.51|0
1651568470000|2022-05-03 09:01:10|13398.05|13398.05|13398.05|13398.05|13398.05|13398.05|13398.05|13398.05|0
1651568500000|2022-05-03 09:01:40|13398.65|13398.65|13398.65|13398.65|13398.65|13398.65|13398.65|13398.65|0
1651568560000|2022-05-03 09:02:40|13401.38|13401.38|13400.78|13400.78|13402.75|13402.75|13398.8|13398.8|0
1651568570000|2022-05-03 09:02:50|13396.83|13396.83|13396.83|13396.83|13396.83|13396.83|13396.83|13396.83|0
1651568620000|2022-05-03 09:03:40|13399.56|13399.56|13399.56|13399.56|13399.56|13399.56|13399.56|13399.56|0
1651568630000|2022-05-03 09:03:50|13400.93|13400.93|13403.51|13403.51|13404.88|13404.88|13400.93|13400.93|0
1651568660000|2022-05-03 09:04:20|13404.58|13404.58|13404.58|13404.58|13404.58|13404.58|13404.58|13404.58|0
1651568700000|2022-05-03 09:05:00|13403.22|13403.22|13405.19|13405.19|13405.19|13405.19|13403.22|13403.22|0
1651568710000|2022-05-03 09:05:10|13401.24|13401.24|13402.61|13402.61|13402.61|13402.61|13401.24|13401.24|0
1651568720000|2022-05-03 09:05:20|13403.98|13403.98|13402.74|13402.74|13405.95|13405.95|13398.79|13398.79|0
1651568730000|2022-05-03 09:05:30|13402.21|13402.21|13401.67|13401.67|13402.21|13402.21|13401.67|13401.67|0
1651568740000|2022-05-03 09:05:40|13405.62|13405.62|13407.59|13407.59|13407.59|13407.59|13405.62|13405.62|0
1651568770000|2022-05-03 09:06:10|13406.23|13406.23|13406.23|13406.23|13406.23|13406.23|13406.23|13406.23|0
1651568790000|2022-05-03 09:06:30|13408.2|13408.2|13408.2|13408.2|13408.2|13408.2|13408.2|13408.2|0
1651568820000|2022-05-03 09:07:00|13414.13|13414.13|13415.49|13415.49|13415.49|13415.49|13412.15|13412.15|0
1651568830000|2022-05-03 09:07:10|13412.76|13412.76|13412.76|13412.76|13412.76|13412.76|13412.76|13412.76|0
1651568860000|2022-05-03 09:07:40|13410.02|13410.02|13404.1|13404.1|13410.02|13410.02|13404.1|13404.1|0
1651568870000|2022-05-03 09:07:50|13400.15|13400.15|13400.15|13400.15|13400.15|13400.15|13400.15|13400.15|0
1651568880000|2022-05-03 09:08:00|13402.13|13402.13|13402.13|13402.13|13402.13|13402.13|13402.13|13402.13|0
1651568890000|2022-05-03 09:08:10|13406.07|13406.07|13406.07|13406.07|13406.07|13406.07|13406.07|13406.07|0
1651568930000|2022-05-03 09:08:50|13410.02|13410.02|13410.02|13410.02|13410.02|13410.02|13410.02|13410.02|0
1651568940000|2022-05-03 09:09:00|13408.66|13408.66|13408.66|13408.66|13408.66|13408.66|13408.66|13408.66|0
1651568950000|2022-05-03 09:09:10|13410.63|13410.63|13408.82|13408.82|13410.63|13410.63|13408.82|13408.82|0
1651568960000|2022-05-03 09:09:20|13407.46|13407.46|13407.46|13407.46|13407.46|13407.46|13407.46|13407.46|0
1651568980000|2022-05-03 09:09:40|13408.82|13408.82|13410.19|13410.19|13410.19|13410.19|13408.82|13408.82|0
1651569000000|2022-05-03 09:10:00|13416.11|13416.11|13416.11|13416.11|13416.11|13416.11|13416.11|13416.11|0
1651569030000|2022-05-03 09:10:30|13417.35|13417.35|13417.35|13417.35|13417.35|13417.35|13417.35|13417.35|0
1651569070000|2022-05-03 09:11:10|13418.71|13418.71|13418.71|13418.71|13418.71|13418.71|13418.71|13418.71|0
1651569090000|2022-05-03 09:11:30|13417.45|13417.45|13417.45|13417.45|13417.45|13417.45|13417.45|13417.45|0
1651569100000|2022-05-03 09:11:40|13417.03|13417.03|13416.61|13416.61|13417.03|13417.03|13416.61|13416.61|0
1651569130000|2022-05-03 09:12:10|13414.64|13414.64|13414.64|13414.64|13414.64|13414.64|13414.64|13414.64|0
1651569140000|2022-05-03 09:12:20|13416.61|13416.61|13416.61|13416.61|13416.61|13416.61|13416.61|13416.61|0
1651569170000|2022-05-03 09:12:50|13414.64|13414.64|13414.64|13414.64|13414.64|13414.64|13414.64|13414.64|0
1651569180000|2022-05-03 09:13:00|13415.24|13415.24|13413.87|13413.87|13415.24|13415.24|13413.87|13413.87|0
1651569200000|2022-05-03 09:13:20|13417.82|13417.82|13417.82|13417.82|13417.82|13417.82|13417.82|13417.82|0
1651569220000|2022-05-03 09:13:40|13415.09|13415.09|13419.19|13419.19|13419.19|13419.19|13415.09|13415.09|0
1651569240000|2022-05-03 09:14:00|13417.21|13417.21|13417.21|13417.21|13417.21|13417.21|13417.21|13417.21|0
1651569270000|2022-05-03 09:14:30|13418.58|13418.58|13419.95|13419.95|13419.95|13419.95|13418.58|13418.58|0
1651569280000|2022-05-03 09:14:40|13416.61|13416.61|13412.9|13412.9|13416.61|13416.61|13412.9|13412.9|0
1651569290000|2022-05-03 09:14:50|13412.29|13412.29|13418.22|13418.22|13418.22|13418.22|13412.29|13412.29|0
1651569300000|2022-05-03 09:15:00|13419.29|13419.29|13419.29|13419.29|13419.29|13419.29|13419.29|13419.29|0
1651569310000|2022-05-03 09:15:10|13422.02|13422.02|13422.02|13422.02|13422.02|13422.02|13422.02|13422.02|0
1651569340000|2022-05-03 09:15:40|13422.56|13422.56|13422.56|13422.56|13422.56|13422.56|13422.56|13422.56|0
1651569380000|2022-05-03 09:16:20|13424.53|13424.53|13424.53|13424.53|13424.53|13424.53|13424.53|13424.53|0
1651569420000|2022-05-03 09:17:00|13426.51|13426.51|13431.22|13431.22|13431.22|13431.22|13426.51|13426.51|0
1651569430000|2022-05-03 09:17:10|13433.19|13433.19|13433.19|13433.19|13433.19|13433.19|13433.19|13433.19|0
1651569440000|2022-05-03 09:17:20|13431.22|13431.22|13431.22|13431.22|13431.22|13431.22|13431.22|13431.22|0
1651569460000|2022-05-03 09:17:40|13433.19|13433.19|13433.19|13433.19|13433.19|13433.19|13433.19|13433.19|0
1651569470000|2022-05-03 09:17:50|13435.93|13435.93|13437.29|13437.29|13437.29|13437.29|13435.93|13435.93|0
1651569480000|2022-05-03 09:18:00|13437.9|13437.9|13437.9|13437.9|13437.9|13437.9|13437.9|13437.9|0
1651569500000|2022-05-03 09:18:20|13435.92|13435.92|13441.84|13441.84|13441.84|13441.84|13435.92|13435.92|0
1651569510000|2022-05-03 09:18:30|13443.82|13443.82|13443.82|13443.82|13443.82|13443.82|13443.82|13443.82|0
1651569520000|2022-05-03 09:18:40|13442.45|13442.45|13442.45|13442.45|13442.45|13442.45|13441.08|13441.08|0
1651569530000|2022-05-03 09:18:50|13443.05|13443.05|13443.05|13443.05|13443.05|13443.05|13443.05|13443.05|0
1651569540000|2022-05-03 09:19:00|13445.79|13445.79|13447.76|13447.76|13447.76|13447.76|13443.81|13443.81|0
1651569570000|2022-05-03 09:19:30|13443.66|13443.66|13443.66|13443.66|13443.66|13443.66|13443.66|13443.66|0
1651569600000|2022-05-03 09:20:00|13445.34|13445.34|13447.32|13447.32|13447.32|13447.32|13445.34|13445.34|0
1651569620000|2022-05-03 09:20:20|13449.29|13449.29|13449.29|13449.29|13449.29|13449.29|13449.29|13449.29|0
1651569630000|2022-05-03 09:20:30|13447.93|13447.93|13447.93|13447.93|13447.93|13447.93|13447.93|13447.93|0
1651569640000|2022-05-03 09:20:40|13446.85|13446.85|13440.93|13440.93|13446.85|13446.85|13440.93|13440.93|0
1651569650000|2022-05-03 09:20:50|13439.56|13439.56|13439.56|13439.56|13439.56|13439.56|13439.56|13439.56|0
1651569660000|2022-05-03 09:21:00|13436.83|13436.83|13436.83|13436.83|13436.83|13436.83|13436.83|13436.83|0
1651569670000|2022-05-03 09:21:10|13432.88|13432.88|13432.88|13432.88|13432.88|13432.88|13432.88|13432.88|0
1651569690000|2022-05-03 09:21:30|13430.9|13430.9|13430.9|13430.9|13430.9|13430.9|13430.9|13430.9|0
1651569730000|2022-05-03 09:22:10|13430.37|13430.37|13430.37|13430.37|13430.37|13430.37|13430.37|13430.37|0
1651569800000|2022-05-03 09:23:20|13428.39|13428.39|13428.39|13428.39|13428.39|13428.39|13428.39|13428.39|0
1651569810000|2022-05-03 09:23:30|13422.47|13422.47|13408.5|13408.5|13422.47|13422.47|13408.5|13408.5|0
1651569840000|2022-05-03 09:24:00|13404.55|13404.55|13400.6|13400.6|13404.55|13404.55|13400.6|13400.6|0
1651569860000|2022-05-03 09:24:20|13401.97|13401.97|13401.97|13401.97|13401.97|13401.97|13401.97|13401.97|0
1651569880000|2022-05-03 09:24:40|13405.91|13405.91|13407.89|13407.89|13407.89|13407.89|13405.91|13405.91|0
1651569890000|2022-05-03 09:24:50|13401.97|13401.97|13403.17|13403.17|13403.17|13403.17|13401.97|13401.97|0
1651569920000|2022-05-03 09:25:20|13401.8|13401.8|13397.7|13397.7|13401.8|13401.8|13397.7|13397.7|0
1651569930000|2022-05-03 09:25:30|13399.07|13399.07|13399.07|13399.07|13399.07|13399.07|13399.07|13399.07|0
1651569960000|2022-05-03 09:26:00|13403.02|13403.02|13403.02|13403.02|13403.02|13403.02|13403.02|13403.02|0
1651569970000|2022-05-03 09:26:10|13402.2|13402.2|13402.2|13402.2|13402.2|13402.2|13402.2|13402.2|0
1651569980000|2022-05-03 09:26:20|13406.15|13406.15|13406.15|13406.15|13406.15|13406.15|13406.15|13406.15|0
1651570000000|2022-05-03 09:26:40|13406.99|13406.99|13405.01|13405.01|13406.99|13406.99|13405.01|13405.01|0
1651570020000|2022-05-03 09:27:00|13404.6|13404.6|13402.63|13402.63|13404.6|13404.6|13402.63|13402.63|0
1651570040000|2022-05-03 09:27:20|13403.99|13403.99|13403.99|13403.99|13405.36|13405.36|13403.99|13403.99|0
1651570060000|2022-05-03 09:27:40|13405.36|13405.36|13405.36|13405.36|13405.36|13405.36|13405.36|13405.36|0
1651570070000|2022-05-03 09:27:50|13404.29|13404.29|13404.29|13404.29|13404.29|13404.29|13404.29|13404.29|0
1651570080000|2022-05-03 09:28:00|13401.88|13401.88|13401.88|13401.88|13401.88|13401.88|13401.88|13401.88|0
1651570130000|2022-05-03 09:28:50|13400.81|13400.81|13400.81|13400.81|13400.81|13400.81|13400.81|13400.81|0
1651570140000|2022-05-03 09:29:00|13401.34|13401.34|13401.34|13401.34|13401.34|13401.34|13401.34|13401.34|0
1651570170000|2022-05-03 09:29:30|13402.71|13402.71|13401.34|13401.34|13402.71|13402.71|13401.34|13401.34|0
1651570180000|2022-05-03 09:29:40|13387.52|13387.52|13397.39|13397.39|13397.39|13397.39|13387.52|13387.52|0
1651570210000|2022-05-03 09:30:10|13395.42|13395.42|13395.42|13395.42|13395.42|13395.42|13395.42|13395.42|0
1651570380000|2022-05-03 09:33:00|13396.79|13396.79|13396.79|13396.79|13396.79|13396.79|13396.79|13396.79|0
1651570440000|2022-05-03 09:34:00|13392.84|13392.84|13392.84|13392.84|13392.84|13392.84|13392.84|13392.84|0
1651570450000|2022-05-03 09:34:10|13388.89|13388.89|13388.89|13388.89|13388.89|13388.89|13388.89|13388.89|0
1651570480000|2022-05-03 09:34:40|13390.86|13390.86|13394.81|13394.81|13394.81|13394.81|13390.86|13390.86|0
1651570490000|2022-05-03 09:34:50|13388.89|13388.89|13390.86|13390.86|13390.86|13390.86|13388.89|13388.89|0
1651570570000|2022-05-03 09:36:10|13388.89|13388.89|13386.91|13386.91|13388.89|13388.89|13386.91|13386.91|0
1651570590000|2022-05-03 09:36:30|13387.45|13387.45|13387.45|13387.45|13387.45|13387.45|13387.45|13387.45|0
1651570610000|2022-05-03 09:36:50|13387.99|13387.99|13387.99|13387.99|13387.99|13387.99|13387.99|13387.99|0
1651570620000|2022-05-03 09:37:00|13380.09|13380.09|13380.09|13380.09|13380.09|13380.09|13380.09|13380.09|0
1651570730000|2022-05-03 09:38:50|13378.11|13378.11|13376.14|13376.14|13378.11|13378.11|13376.14|13376.14|0
1651570740000|2022-05-03 09:39:00|13380.09|13380.09|13380.09|13380.09|13380.09|13380.09|13380.09|13380.09|0
1651570770000|2022-05-03 09:39:30|13380.62|13380.62|13380.62|13380.62|13380.62|13380.62|13380.62|13380.62|0
1651570780000|2022-05-03 09:39:40|13384.57|13384.57|13384.57|13384.57|13384.57|13384.57|13384.57|13384.57|0
1651570800000|2022-05-03 09:40:00|13385.18|13385.18|13385.18|13385.18|13385.18|13385.18|13385.18|13385.18|0
1651570840000|2022-05-03 09:40:40|13389.12|13389.12|13389.12|13389.12|13389.12|13389.12|13389.12|13389.12|0
1651570850000|2022-05-03 09:40:50|13387.32|13387.32|13387.32|13387.32|13387.32|13387.32|13387.32|13387.32|0
1651570890000|2022-05-03 09:41:30|13389.29|13389.29|13387.32|13387.32|13389.29|13389.29|13387.32|13387.32|0
1651570920000|2022-05-03 09:42:00|13389.29|13389.29|13389.29|13389.29|13389.29|13389.29|13389.29|13389.29|0
1651570940000|2022-05-03 09:42:20|13385.34|13385.34|13385.34|13385.34|13385.34|13385.34|13385.34|13385.34|0
1651570950000|2022-05-03 09:42:30|13386.71|13386.71|13386.71|13386.71|13386.71|13386.71|13386.71|13386.71|0
1651571020000|2022-05-03 09:43:40|13384.74|13384.74|13384.74|13384.74|13384.74|13384.74|13384.74|13384.74|0
1651571030000|2022-05-03 09:43:50|13382.76|13382.76|13382.76|13382.76|13382.76|13382.76|13382.76|13382.76|0
1651571040000|2022-05-03 09:44:00|13381.39|13381.39|13390.66|13390.66|13390.66|13390.66|13381.39|13381.39|0
1651571130000|2022-05-03 09:45:30|13386.71|13386.71|13386.71|13386.71|13386.71|13386.71|13386.71|13386.71|0
1651571190000|2022-05-03 09:46:30|13388.68|13388.68|13388.68|13388.68|13388.68|13388.68|13388.68|13388.68|0
1651571210000|2022-05-03 09:46:50|13390.66|13390.66|13390.66|13390.66|13390.66|13390.66|13390.66|13390.66|0
1651571230000|2022-05-03 09:47:10|13392.03|13392.03|13394.91|13394.91|13394.91|13394.91|13392.03|13392.03|0
1651571240000|2022-05-03 09:47:20|13392.93|13392.93|13392.93|13392.93|13392.93|13392.93|13392.93|13392.93|0
1651571310000|2022-05-03 09:48:30|13391.56|13391.56|13391.56|13391.56|13391.56|13391.56|13391.56|13391.56|0
1651571350000|2022-05-03 09:49:10|13395.51|13395.51|13396.95|13396.95|13396.95|13396.95|13394.98|13394.98|0
1651571400000|2022-05-03 09:50:00|13393|13393|13393|13393|13393|13393|13393|13393|0
1651571420000|2022-05-03 09:50:20|13394.37|13394.37|13394.37|13394.37|13394.37|13394.37|13394.37|13394.37|0
1651571490000|2022-05-03 09:51:30|13396.34|13396.34|13396.34|13396.34|13396.34|13396.34|13396.34|13396.34|0
1651571540000|2022-05-03 09:52:20|13390.88|13390.88|13390.88|13390.88|13390.88|13390.88|13390.88|13390.88|0
1651571560000|2022-05-03 09:52:40|13384.95|13384.95|13384.95|13384.95|13384.95|13384.95|13384.95|13384.95|0
1651571580000|2022-05-03 09:53:00|13386.32|13386.32|13386.32|13386.32|13386.32|13386.32|13386.32|13386.32|0
1651571620000|2022-05-03 09:53:40|13384.34|13384.34|13382.37|13382.37|13384.34|13384.34|13382.37|13382.37|0
1651571630000|2022-05-03 09:53:50|13380.4|13380.4|13380.4|13380.4|13382.37|13382.37|13378.42|13378.42|0
1651571650000|2022-05-03 09:54:10|13382.37|13382.37|13382.37|13382.37|13382.37|13382.37|13382.37|13382.37|0
1651571660000|2022-05-03 09:54:20|13383.74|13383.74|13385.79|13385.79|13385.79|13385.79|13383.74|13383.74|0
1651571720000|2022-05-03 09:55:20|13383.82|13383.82|13385.02|13385.02|13385.02|13385.02|13383.82|13383.82|0
1651571730000|2022-05-03 09:55:30|13388.97|13388.97|13388.97|13388.97|13388.97|13388.97|13388.97|13388.97|0
1651571750000|2022-05-03 09:55:50|13387|13387|13385.02|13385.02|13387|13387|13385.02|13385.02|0
1651571800000|2022-05-03 09:56:40|13383.82|13383.82|13383.82|13383.82|13383.82|13383.82|13383.82|13383.82|0
1651571830000|2022-05-03 09:57:10|13385.79|13385.79|13385.79|13385.79|13385.79|13385.79|13385.79|13385.79|0
1651571930000|2022-05-03 09:58:50|13379.87|13379.87|13373.94|13373.94|13379.87|13379.87|13373.94|13373.94|0
1651571940000|2022-05-03 09:59:00|13369.99|13369.99|13369.99|13369.99|13369.99|13369.99|13369.99|13369.99|0
1651571950000|2022-05-03 09:59:10|13371.97|13371.97|13371.97|13371.97|13371.97|13371.97|13371.97|13371.97|0
1651571960000|2022-05-03 09:59:20|13370.6|13370.6|13370.6|13370.6|13370.6|13370.6|13370.6|13370.6|0
1651571970000|2022-05-03 09:59:30|13373.34|13373.34|13371.97|13371.97|13373.34|13373.34|13371.97|13371.97|0
1651571980000|2022-05-03 09:59:40|13373.34|13373.34|13374.7|13374.7|13374.7|13374.7|13373.34|13373.34|0
1651572000000|2022-05-03 10:00:00|13377.44|13377.44|13377.44|13377.44|13377.44|13377.44|13377.44|13377.44|0
1651572030000|2022-05-03 10:00:30|13373.49|13373.49|13375.46|13375.46|13375.46|13375.46|13373.49|13373.49|0
1651572070000|2022-05-03 10:01:10|13374.26|13374.26|13376.23|13376.23|13376.23|13376.23|13374.26|13374.26|0
1651572080000|2022-05-03 10:01:20|13377.44|13377.44|13377.44|13377.44|13377.44|13377.44|13377.44|13377.44|0
1651572100000|2022-05-03 10:01:40|13371.51|13371.51|13371.51|13371.51|13371.51|13371.51|13371.51|13371.51|0
1651572200000|2022-05-03 10:03:20|13370.15|13370.15|13370.15|13370.15|13370.15|13370.15|13370.15|13370.15|0
1651572220000|2022-05-03 10:03:40|13368.78|13368.78|13374.1|13374.1|13375.46|13375.46|13368.78|13368.78|0
1651572230000|2022-05-03 10:03:50|13376.07|13376.07|13378.05|13378.05|13378.05|13378.05|13376.07|13376.07|0
1651572240000|2022-05-03 10:04:00|13380.78|13380.78|13382.15|13382.15|13382.15|13382.15|13379.41|13379.41|0
1651572250000|2022-05-03 10:04:10|13383.22|13383.22|13383.22|13383.22|13383.22|13383.22|13382.68|13382.68|0
1651572260000|2022-05-03 10:04:20|13387.32|13387.32|13388.69|13388.69|13388.69|13388.69|13387.32|13387.32|0
1651572300000|2022-05-03 10:05:00|13384.74|13384.74|13384.74|13384.74|13384.74|13384.74|13384.74|13384.74|0
1651572340000|2022-05-03 10:05:40|13390.66|13390.66|13390.66|13390.66|13390.66|13390.66|13390.66|13390.66|0
1651572350000|2022-05-03 10:05:50|13388.69|13388.69|13388.69|13388.69|13388.69|13388.69|13388.69|13388.69|0
1651572360000|2022-05-03 10:06:00|13388.15|13388.15|13383.44|13383.44|13388.15|13388.15|13383.44|13383.44|0
1651572370000|2022-05-03 10:06:10|13384.26|13384.26|13384.26|13384.26|13384.26|13384.26|13384.26|13384.26|0
1651572380000|2022-05-03 10:06:20|13382.29|13382.29|13383.66|13383.66|13383.66|13383.66|13382.29|13382.29|0
1651572390000|2022-05-03 10:06:30|13387.61|13387.61|13387.61|13387.61|13387.61|13387.61|13387.61|13387.61|0
1651572400000|2022-05-03 10:06:40|13389.58|13389.58|13389.58|13389.58|13389.58|13389.58|13389.58|13389.58|0
1651572420000|2022-05-03 10:07:00|13387.61|13387.61|13387.61|13387.61|13387.61|13387.61|13387.61|13387.61|0
1651572460000|2022-05-03 10:07:40|13386.37|13386.37|13385.96|13385.96|13386.37|13386.37|13385.96|13385.96|0
1651572510000|2022-05-03 10:08:30|13383.99|13383.99|13385.96|13385.96|13385.96|13385.96|13383.99|13383.99|0
1651572520000|2022-05-03 10:08:40|13387.33|13387.33|13387.33|13387.33|13387.33|13387.33|13387.33|13387.33|0
1651572540000|2022-05-03 10:09:00|13383.55|13383.55|13383.13|13383.13|13383.55|13383.55|13383.13|13383.13|0
1651572560000|2022-05-03 10:09:20|13381.15|13381.15|13381.15|13381.15|13381.15|13381.15|13381.15|13381.15|0
1651572620000|2022-05-03 10:10:20|13380.62|13380.62|13380.62|13380.62|13380.62|13380.62|13380.62|13380.62|0
1651572630000|2022-05-03 10:10:30|13378.64|13378.64|13376.67|13376.67|13378.64|13378.64|13376.67|13376.67|0
1651572640000|2022-05-03 10:10:40|13378.64|13378.64|13376.67|13376.67|13378.64|13378.64|13376.67|13376.67|0
1651572660000|2022-05-03 10:11:00|13375.3|13375.3|13375.3|13375.3|13375.3|13375.3|13375.3|13375.3|0
1651572680000|2022-05-03 10:11:20|13373.93|13373.93|13372.57|13372.57|13373.93|13373.93|13372.57|13372.57|0
1651572690000|2022-05-03 10:11:30|13371.33|13371.33|13371.33|13371.33|13371.33|13371.33|13371.33|13371.33|0
1651572710000|2022-05-03 10:11:50|13369.36|13369.36|13371.33|13371.33|13371.33|13371.33|13369.36|13369.36|0
1651572720000|2022-05-03 10:12:00|13373.31|13373.31|13373.91|13373.91|13373.91|13373.91|13373.31|13373.31|0
1651572750000|2022-05-03 10:12:30|13369.96|13369.96|13369.96|13369.96|13369.96|13369.96|13369.96|13369.96|0
1651572850000|2022-05-03 10:14:10|13371.57|13371.57|13371.57|13371.57|13371.57|13371.57|13371.57|13371.57|0
1651572880000|2022-05-03 10:14:40|13369.6|13369.6|13363.67|13363.67|13369.6|13369.6|13363.67|13363.67|0
1651572890000|2022-05-03 10:14:50|13363.14|13363.14|13363.14|13363.14|13363.14|13363.14|13363.14|13363.14|0
1651572920000|2022-05-03 10:15:20|13365.11|13365.11|13365.11|13365.11|13365.11|13365.11|13365.11|13365.11|0
1651572980000|2022-05-03 10:16:20|13364.51|13364.51|13360.56|13360.56|13364.51|13364.51|13360.56|13360.56|0
1651572990000|2022-05-03 10:16:30|13359.19|13359.19|13359.19|13359.19|13359.19|13359.19|13357.22|13357.22|0
1651573030000|2022-05-03 10:17:10|13359.73|13359.73|13360.8|13360.8|13360.8|13360.8|13359.73|13359.73|0
1651573040000|2022-05-03 10:17:20|13362.17|13362.17|13362.17|13362.17|13362.17|13362.17|13362.17|13362.17|0
1651573050000|2022-05-03 10:17:30|13360.19|13360.19|13360.19|13360.19|13360.19|13360.19|13360.19|13360.19|0
1651573090000|2022-05-03 10:18:10|13359.78|13359.78|13358.71|13358.71|13359.78|13359.78|13358.71|13358.71|0
1651573100000|2022-05-03 10:18:20|13358.3|13358.3|13358.3|13358.3|13358.3|13358.3|13358.3|13358.3|0
1651573200000|2022-05-03 10:20:00|13352.38|13352.38|13352.38|13352.38|13352.38|13352.38|13352.38|13352.38|0
1651573210000|2022-05-03 10:20:10|13351.3|13351.3|13351.3|13351.3|13351.3|13351.3|13351.3|13351.3|0
1651573230000|2022-05-03 10:20:30|13352.51|13352.51|13352.51|13352.51|13352.51|13352.51|13352.51|13352.51|0
1651573240000|2022-05-03 10:20:40|13348.56|13348.56|13348.56|13348.56|13348.56|13348.56|13348.56|13348.56|0
1651573270000|2022-05-03 10:21:10|13349.93|13349.93|13349.93|13349.93|13349.93|13349.93|13349.93|13349.93|0
1651573280000|2022-05-03 10:21:20|13345.98|13345.98|13345.98|13345.98|13345.98|13345.98|13345.98|13345.98|0
1651573290000|2022-05-03 10:21:30|13344.61|13344.61|13346.59|13346.59|13346.59|13346.59|13344.61|13344.61|0
1651573300000|2022-05-03 10:21:40|13345.22|13345.22|13345.22|13345.22|13345.22|13345.22|13345.22|13345.22|0
1651573310000|2022-05-03 10:21:50|13346.59|13346.59|13346.59|13346.59|13346.59|13346.59|13346.59|13346.59|0
1651573330000|2022-05-03 10:22:10|13345.22|13345.22|13343.59|13343.59|13345.22|13345.22|13343.59|13343.59|0
1651573340000|2022-05-03 10:22:20|13344.96|13344.96|13347.69|13347.69|13347.69|13347.69|13344.96|13344.96|0
1651573400000|2022-05-03 10:23:20|13347.09|13347.09|13347.25|13347.25|13347.25|13347.25|13345.89|13345.89|0
1651573420000|2022-05-03 10:23:40|13346.05|13346.05|13346.05|13346.05|13346.05|13346.05|13346.05|13346.05|0
1651573500000|2022-05-03 10:25:00|13347.42|13347.42|13348.78|13348.78|13348.78|13348.78|13347.42|13347.42|0
1651573510000|2022-05-03 10:25:10|13350.76|13350.76|13352.73|13352.73|13352.73|13352.73|13350.76|13350.76|0
1651573550000|2022-05-03 10:25:50|13350.76|13350.76|13350.76|13350.76|13350.76|13350.76|13350.76|13350.76|0
1651573560000|2022-05-03 10:26:00|13350.22|13350.22|13350.22|13350.22|13350.22|13350.22|13350.22|13350.22|0
1651573570000|2022-05-03 10:26:10|13348.25|13348.25|13348.25|13348.25|13348.25|13348.25|13348.25|13348.25|0
1651573600000|2022-05-03 10:26:40|13349.32|13349.32|13349.32|13349.32|13349.32|13349.32|13349.32|13349.32|0
1651573690000|2022-05-03 10:28:10|13351.29|13351.29|13349.32|13349.32|13351.29|13351.29|13349.32|13349.32|0
1651573700000|2022-05-03 10:28:20|13345.37|13345.37|13343.4|13343.4|13345.37|13345.37|13343.4|13343.4|0
1651573710000|2022-05-03 10:28:30|13347.5|13347.5|13346.13|13346.13|13347.5|13347.5|13346.13|13346.13|0
1651573720000|2022-05-03 10:28:40|13344.76|13344.76|13344.76|13344.76|13344.76|13344.76|13344.76|13344.76|0
1651573730000|2022-05-03 10:28:50|13332.92|13332.92|13334.89|13334.89|13334.89|13334.89|13332.92|13332.92|0
1651573740000|2022-05-03 10:29:00|13336.87|13336.87|13338.23|13338.23|13338.23|13338.23|13336.87|13336.87|0
1651573750000|2022-05-03 10:29:10|13336.26|13336.26|13333.52|13333.52|13336.26|13336.26|13333.52|13333.52|0
1651573810000|2022-05-03 10:30:10|13334.89|13334.89|13334.89|13334.89|13334.89|13334.89|13334.89|13334.89|0
1651573830000|2022-05-03 10:30:30|13330.94|13330.94|13330.94|13330.94|13330.94|13330.94|13330.94|13330.94|0
1651573840000|2022-05-03 10:30:40|13328.21|13328.21|13326.84|13326.84|13328.21|13328.21|13324.87|13324.87|0
1651573860000|2022-05-03 10:31:00|13322.89|13322.89|13322.35|13322.35|13322.89|13322.89|13322.35|13322.35|0
1651573870000|2022-05-03 10:31:10|13320.38|13320.38|13322.35|13322.35|13322.35|13322.35|13320.38|13320.38|0
1651573920000|2022-05-03 10:32:00|13319.62|13319.62|13318.25|13318.25|13319.62|13319.62|13318.25|13318.25|0
1651573930000|2022-05-03 10:32:10|13320.99|13320.99|13320.99|13320.99|13320.99|13320.99|13320.99|13320.99|0
1651573950000|2022-05-03 10:32:30|13319.01|13319.01|13319.01|13319.01|13319.01|13319.01|13319.01|13319.01|0
1651573990000|2022-05-03 10:33:10|13315.06|13315.06|13315.06|13315.06|13315.06|13315.06|13315.06|13315.06|0
1651574000000|2022-05-03 10:33:20|13317.04|13317.04|13317.04|13317.04|13317.04|13317.04|13317.04|13317.04|0
1651574050000|2022-05-03 10:34:10|13319.01|13319.01|13319.01|13319.01|13319.01|13319.01|13319.01|13319.01|0
1651574070000|2022-05-03 10:34:30|13319.55|13319.55|13319.01|13319.01|13319.55|13319.55|13319.01|13319.01|0
1651574080000|2022-05-03 10:34:40|13321.75|13321.75|13321.75|13321.75|13321.75|13321.75|13321.75|13321.75|0
1651574120000|2022-05-03 10:35:20|13324.48|13324.48|13321.75|13321.75|13324.48|13324.48|13321.75|13321.75|0
1651574160000|2022-05-03 10:36:00|13319.77|13319.77|13319.77|13319.77|13319.77|13319.77|13319.77|13319.77|0
1651574190000|2022-05-03 10:36:30|13318.95|13318.95|13318.95|13318.95|13318.95|13318.95|13318.95|13318.95|0
1651574250000|2022-05-03 10:37:30|13319.36|13319.36|13318.76|13318.76|13319.97|13319.97|13318.76|13318.76|0
1651574260000|2022-05-03 10:37:40|13316.79|13316.79|13316.79|13316.79|13316.79|13316.79|13316.79|13316.79|0
1651574270000|2022-05-03 10:37:50|13318.15|13318.15|13316.79|13316.79|13318.15|13318.15|13316.79|13316.79|0
1651574330000|2022-05-03 10:38:50|13317.39|13317.39|13318.76|13318.76|13319.36|13319.36|13317.39|13317.39|0
1651574340000|2022-05-03 10:39:00|13316.79|13316.79|13316.79|13316.79|13316.79|13316.79|13316.79|13316.79|0
1651574350000|2022-05-03 10:39:10|13317.99|13317.99|13318.59|13318.59|13318.59|13318.59|13317.99|13317.99|0
1651574360000|2022-05-03 10:39:20|13319.01|13319.01|13319.43|13319.43|13319.43|13319.43|13319.01|13319.01|0
1651574380000|2022-05-03 10:39:40|13320.04|13320.04|13320.64|13320.64|13320.64|13320.64|13320.04|13320.04|0
1651574390000|2022-05-03 10:39:50|13324.74|13324.74|13324.74|13324.74|13324.74|13324.74|13324.74|13324.74|0
1651574400000|2022-05-03 10:40:00|13326.72|13326.72|13326.72|13326.72|13329.45|13329.45|13326.72|13326.72|0
1651574410000|2022-05-03 10:40:10|13325.35|13325.35|13333.4|13333.4|13333.4|13333.4|13325.35|13325.35|0
1651574450000|2022-05-03 10:40:50|13331.42|13331.42|13330.82|13330.82|13331.42|13331.42|13330.82|13330.82|0
1651574460000|2022-05-03 10:41:00|13331.42|13331.42|13332.63|13332.63|13332.63|13332.63|13331.42|13331.42|0
1651574480000|2022-05-03 10:41:20|13334|13334|13334|13334|13334|13334|13334|13334|0
1651574530000|2022-05-03 10:42:10|13336.73|13336.73|13336.73|13336.73|13336.73|13336.73|13336.73|13336.73|0
1651574540000|2022-05-03 10:42:20|13336.13|13336.13|13334.16|13334.16|13336.13|13336.13|13334.16|13334.16|0
1651574600000|2022-05-03 10:43:20|13333.32|13333.32|13333.32|13333.32|13333.32|13333.32|13333.32|13333.32|0
1651574610000|2022-05-03 10:43:30|13333.74|13333.74|13333.74|13333.74|13333.74|13333.74|13333.74|13333.74|0
1651574630000|2022-05-03 10:43:50|13329.79|13329.79|13331.16|13331.16|13331.16|13331.16|13329.79|13329.79|0
1651574640000|2022-05-03 10:44:00|13332|13332|13332|13332|13332|13332|13332|13332|0
1651574690000|2022-05-03 10:44:50|13329.26|13329.26|13328.66|13328.66|13329.26|13329.26|13328.66|13328.66|0
1651574700000|2022-05-03 10:45:00|13328.24|13328.24|13322.92|13322.92|13328.24|13328.24|13322.92|13322.92|0
1651574710000|2022-05-03 10:45:10|13318.97|13318.97|13320.95|13320.95|13320.95|13320.95|13318.97|13318.97|0
1651574780000|2022-05-03 10:46:20|13318.97|13318.97|13318.37|13318.37|13318.97|13318.97|13318.37|13318.37|0
1651574820000|2022-05-03 10:47:00|13312.45|13312.45|13309.11|13309.11|13312.45|13312.45|13309.11|13309.11|0
1651574910000|2022-05-03 10:48:30|13307.9|13307.9|13307.9|13307.9|13307.9|13307.9|13307.9|13307.9|0
1651574980000|2022-05-03 10:49:40|13306.53|13306.53|13306.53|13306.53|13306.53|13306.53|13306.53|13306.53|0
1651575000000|2022-05-03 10:50:00|13308.51|13308.51|13308.51|13308.51|13308.51|13308.51|13308.51|13308.51|0
1651575010000|2022-05-03 10:50:10|13311.24|13311.24|13311.24|13311.24|13311.24|13311.24|13311.24|13311.24|0
1651575040000|2022-05-03 10:50:40|13317.17|13317.17|13317.17|13317.17|13317.17|13317.17|13317.17|13317.17|0
1651575160000|2022-05-03 10:52:40|13330.99|13330.99|13330.99|13330.99|13330.99|13330.99|13330.99|13330.99|0
1651575200000|2022-05-03 10:53:20|13329.62|13329.62|13329.62|13329.62|13329.62|13329.62|13329.62|13329.62|0
1651575240000|2022-05-03 10:54:00|13331.6|13331.6|13331.6|13331.6|13331.6|13331.6|13331.6|13331.6|0
1651575250000|2022-05-03 10:54:10|13329.62|13329.62|13329.62|13329.62|13329.62|13329.62|13329.62|13329.62|0
1651575280000|2022-05-03 10:54:40|13331.6|13331.6|13331.6|13331.6|13331.6|13331.6|13331.6|13331.6|0
1651575290000|2022-05-03 10:54:50|13330.23|13330.23|13328.86|13328.86|13330.23|13330.23|13328.86|13328.86|0
1651575310000|2022-05-03 10:55:10|13331.6|13331.6|13330.23|13330.23|13331.6|13331.6|13330.23|13330.23|0
1651575320000|2022-05-03 10:55:20|13328.25|13328.25|13328.25|13328.25|13328.25|13328.25|13328.25|13328.25|0
1651575340000|2022-05-03 10:55:40|13326.28|13326.28|13326.28|13326.28|13326.28|13326.28|13326.28|13326.28|0
1651575350000|2022-05-03 10:55:50|13324.3|13324.3|13324.3|13324.3|13324.3|13324.3|13324.3|13324.3|0
1651575380000|2022-05-03 10:56:20|13320.36|13320.36|13320.36|13320.36|13320.36|13320.36|13320.36|13320.36|0
1651575510000|2022-05-03 10:58:30|13314.43|13314.43|13314.43|13314.43|13314.43|13314.43|13314.43|13314.43|0
1651575540000|2022-05-03 10:59:00|13308.51|13308.51|13312.61|13312.61|13312.61|13312.61|13308.51|13308.51|0
1651575550000|2022-05-03 10:59:10|13310.64|13310.64|13309.43|13309.43|13310.64|13310.64|13309.43|13309.43|0
1651575600000|2022-05-03 11:00:00|13307.46|13307.46|13306.85|13306.85|13309.43|13309.43|13306.85|13306.85|0
1651575630000|2022-05-03 11:00:30|13305.49|13305.49|13308.22|13308.22|13308.22|13308.22|13305.49|13305.49|0
1651575680000|2022-05-03 11:01:20|13307.02|13307.02|13307.02|13307.02|13307.02|13307.02|13307.02|13307.02|0
1651575690000|2022-05-03 11:01:30|13308.22|13308.22|13308.22|13308.22|13308.22|13308.22|13308.22|13308.22|0
1651575720000|2022-05-03 11:02:00|13316.12|13316.12|13316.12|13316.12|13316.12|13316.12|13316.12|13316.12|0
1651575750000|2022-05-03 11:02:30|13318.09|13318.09|13320.07|13320.07|13320.07|13320.07|13318.09|13318.09|0
1651575840000|2022-05-03 11:04:00|13316.12|13316.12|13316.12|13316.12|13316.12|13316.12|13316.12|13316.12|0
1651575850000|2022-05-03 11:04:10|13314.31|13314.31|13314.31|13314.31|13314.31|13314.31|13314.31|13314.31|0
1651575880000|2022-05-03 11:04:40|13310.36|13310.36|13310.36|13310.36|13310.36|13310.36|13310.36|13310.36|0
1651575890000|2022-05-03 11:04:50|13304.44|13304.44|13304.44|13304.44|13304.44|13304.44|13304.44|13304.44|0
1651575900000|2022-05-03 11:05:00|13303.9|13303.9|13303.9|13303.9|13303.9|13303.9|13303.9|13303.9|0
1651575920000|2022-05-03 11:05:20|13305.27|13305.27|13305.27|13305.27|13305.27|13305.27|13305.27|13305.27|0
1651575960000|2022-05-03 11:06:00|13306.64|13306.64|13306.64|13306.64|13306.64|13306.64|13306.64|13306.64|0
1651576020000|2022-05-03 11:07:00|13305.27|13305.27|13301.32|13301.32|13305.27|13305.27|13301.32|13301.32|0
1651576050000|2022-05-03 11:07:30|13299.95|13299.95|13299.95|13299.95|13299.95|13299.95|13299.95|13299.95|0
1651576060000|2022-05-03 11:07:40|13302.69|13302.69|13302.69|13302.69|13302.69|13302.69|13302.69|13302.69|0
1651576070000|2022-05-03 11:07:50|13304.66|13304.66|13304.66|13304.66|13304.66|13304.66|13304.66|13304.66|0
1651576160000|2022-05-03 11:09:20|13305.08|13305.08|13305.08|13305.08|13305.08|13305.08|13305.08|13305.08|0
1651576190000|2022-05-03 11:09:50|13306.45|13306.45|13310.55|13310.55|13310.55|13310.55|13306.45|13306.45|0
1651576230000|2022-05-03 11:10:30|13314.5|13314.5|13315.94|13315.94|13315.94|13315.94|13314.5|13314.5|0
1651576250000|2022-05-03 11:10:50|13317.31|13317.31|13317.31|13317.31|13317.31|13317.31|13317.31|13317.31|0
1651576260000|2022-05-03 11:11:00|13316.78|13316.78|13316.78|13316.78|13316.78|13316.78|13316.78|13316.78|0
1651576270000|2022-05-03 11:11:10|13317.2|13317.2|13317.2|13317.2|13317.2|13317.2|13317.2|13317.2|0
1651576300000|2022-05-03 11:11:40|13315.83|13315.83|13315.83|13315.83|13315.83|13315.83|13315.83|13315.83|0
1651576320000|2022-05-03 11:12:00|13314.46|13314.46|13311.73|13311.73|13314.46|13314.46|13311.73|13311.73|0
1651576330000|2022-05-03 11:12:10|13312.96|13312.96|13312.96|13312.96|13312.96|13312.96|13312.96|13312.96|0
1651576390000|2022-05-03 11:13:10|13314.33|13314.33|13315.69|13315.69|13315.69|13315.69|13314.33|13314.33|0
1651576410000|2022-05-03 11:13:30|13319.64|13319.64|13319.64|13319.64|13319.64|13319.64|13319.64|13319.64|0
1651576450000|2022-05-03 11:14:10|13321.01|13321.01|13322.38|13322.38|13322.38|13322.38|13321.01|13321.01|0
1651576470000|2022-05-03 11:14:30|13326.48|13326.48|13326.48|13326.48|13326.48|13326.48|13326.48|13326.48|0
1651576500000|2022-05-03 11:15:00|13330.43|13330.43|13338.33|13338.33|13340.3|13340.3|13330.43|13330.43|0
1651576540000|2022-05-03 11:15:40|13335.59|13335.59|13335.59|13335.59|13335.59|13335.59|13335.59|13335.59|0
1651576620000|2022-05-03 11:17:00|13334.36|13334.36|13334.36|13334.36|13334.36|13334.36|13334.36|13334.36|0
1651576710000|2022-05-03 11:18:30|13335.73|13335.73|13335.73|13335.73|13335.73|13335.73|13335.73|13335.73|0
1651576790000|2022-05-03 11:19:50|13334.36|13334.36|13334.36|13334.36|13334.36|13334.36|13334.36|13334.36|0
1651576810000|2022-05-03 11:20:10|13338.31|13338.31|13338.84|13338.84|13339.38|13339.38|13338.31|13338.31|0
1651576820000|2022-05-03 11:20:20|13340.82|13340.82|13340.82|13340.82|13340.82|13340.82|13340.82|13340.82|0
1651576830000|2022-05-03 11:20:30|13346.74|13346.74|13344.77|13344.77|13346.74|13346.74|13344.77|13344.77|0
1651576870000|2022-05-03 11:21:10|13345.84|13345.84|13345.84|13345.84|13345.84|13345.84|13345.84|13345.84|0
1651576920000|2022-05-03 11:22:00|13344.47|13344.47|13344.47|13344.47|13344.47|13344.47|13344.47|13344.47|0
1651576930000|2022-05-03 11:22:10|13345.68|13345.68|13345.68|13345.68|13345.68|13345.68|13345.68|13345.68|0
1651576940000|2022-05-03 11:22:20|13341.73|13341.73|13341.73|13341.73|13341.73|13341.73|13341.73|13341.73|0
1651577060000|2022-05-03 11:24:20|13347.65|13347.65|13349.63|13349.63|13349.63|13349.63|13347.65|13347.65|0
1651577070000|2022-05-03 11:24:30|13350.16|13350.16|13350.16|13350.16|13350.16|13350.16|13350.16|13350.16|0
1651577080000|2022-05-03 11:24:40|13352.9|13352.9|13354.26|13354.26|13354.26|13354.26|13352.9|13352.9|0
1651577100000|2022-05-03 11:25:00|13355.5|13355.5|13355.91|13355.91|13355.91|13355.91|13355.5|13355.5|0
1651577110000|2022-05-03 11:25:10|13353.17|13353.17|13353.58|13353.58|13353.58|13353.58|13353.17|13353.17|0
1651577120000|2022-05-03 11:25:20|13347.66|13347.66|13347.66|13347.66|13347.66|13347.66|13347.66|13347.66|0
1651577180000|2022-05-03 11:26:20|13351.61|13351.61|13351.61|13351.61|13351.61|13351.61|13351.61|13351.61|0
1651577200000|2022-05-03 11:26:40|13351.07|13351.07|13350.54|13350.54|13351.07|13351.07|13350.54|13350.54|0
1651577210000|2022-05-03 11:26:50|13354.49|13354.49|13354.49|13354.49|13354.49|13354.49|13354.49|13354.49|0
1651577240000|2022-05-03 11:27:20|13350.54|13350.54|13346.59|13346.59|13350.54|13350.54|13346.59|13346.59|0
1651577270000|2022-05-03 11:27:50|13344.61|13344.61|13340.66|13340.66|13344.61|13344.61|13340.66|13340.66|0
1651577320000|2022-05-03 11:28:40|13341.27|13341.27|13341.27|13341.27|13341.27|13341.27|13341.27|13341.27|0
1651577340000|2022-05-03 11:29:00|13340.45|13340.45|13331.94|13331.94|13340.45|13340.45|13330.57|13330.57|0
1651577350000|2022-05-03 11:29:10|13335.89|13335.89|13333.91|13333.91|13335.89|13335.89|13333.91|13333.91|0
1651577400000|2022-05-03 11:30:00|13331.94|13331.94|13327.99|13327.99|13331.94|13331.94|13327.99|13327.99|0
1651577410000|2022-05-03 11:30:10|13326.79|13326.79|13325.58|13325.58|13326.79|13326.79|13325.58|13325.58|0
1651577450000|2022-05-03 11:30:50|13321.63|13321.63|13321.63|13321.63|13321.63|13321.63|13321.63|13321.63|0
1651577490000|2022-05-03 11:31:30|13323.61|13323.61|13323.61|13323.61|13323.61|13323.61|13323.61|13323.61|0
1651577500000|2022-05-03 11:31:40|13319.66|13319.66|13320.19|13320.19|13320.19|13320.19|13319.66|13319.66|0
1651577530000|2022-05-03 11:32:10|13318.22|13318.22|13318.22|13318.22|13318.22|13318.22|13318.22|13318.22|0
1651577540000|2022-05-03 11:32:20|13320.19|13320.19|13320.19|13320.19|13320.19|13320.19|13320.19|13320.19|0
1651577580000|2022-05-03 11:33:00|13314.27|13314.27|13310.32|13310.32|13314.27|13314.27|13310.32|13310.32|0
1651577590000|2022-05-03 11:33:10|13308.95|13308.95|13306.98|13306.98|13308.95|13308.95|13306.98|13306.98|0
1651577610000|2022-05-03 11:33:30|13308.35|13308.35|13307.14|13307.14|13308.35|13308.35|13307.14|13307.14|0
1651577620000|2022-05-03 11:33:40|13303.19|13303.19|13301.83|13301.83|13303.19|13303.19|13301.83|13301.83|0
1651577640000|2022-05-03 11:34:00|13305.77|13305.77|13303.8|13303.8|13305.77|13305.77|13303.8|13303.8|0
1651577650000|2022-05-03 11:34:10|13303.38|13303.38|13302.54|13302.54|13303.38|13303.38|13302.54|13302.54|0
1651577680000|2022-05-03 11:34:40|13300.56|13300.56|13300.56|13300.56|13300.56|13300.56|13300.56|13300.56|0
1651577700000|2022-05-03 11:35:00|13300.03|13300.03|13300.03|13300.03|13300.03|13300.03|13300.03|13300.03|0
1651577710000|2022-05-03 11:35:10|13302|13302|13302|13302|13302|13302|13302|13302|0
1651577730000|2022-05-03 11:35:30|13303.98|13303.98|13303.98|13303.98|13303.98|13303.98|13303.98|13303.98|0
1651577770000|2022-05-03 11:36:10|13304.8|13304.8|13304.8|13304.8|13304.8|13304.8|13304.8|13304.8|0
1651577820000|2022-05-03 11:37:00|13304.2|13304.2|13304.2|13304.2|13304.2|13304.2|13304.2|13304.2|0
1651577880000|2022-05-03 11:38:00|13302.83|13302.83|13302.83|13302.83|13302.83|13302.83|13302.83|13302.83|0
1651577900000|2022-05-03 11:38:20|13294.93|13294.93|13294.93|13294.93|13294.93|13294.93|13294.93|13294.93|0
1651577910000|2022-05-03 11:38:30|13296.91|13296.91|13289.01|13289.01|13296.91|13296.91|13289.01|13289.01|0
1651577930000|2022-05-03 11:38:50|13292.96|13292.96|13290.98|13290.98|13292.96|13292.96|13290.98|13290.98|0
1651577940000|2022-05-03 11:39:00|13290.45|13290.45|13290.45|13290.45|13290.45|13290.45|13290.45|13290.45|0
1651577960000|2022-05-03 11:39:20|13292.05|13292.05|13292.05|13292.05|13292.05|13292.05|13292.05|13292.05|0
1651577980000|2022-05-03 11:39:40|13288.11|13288.11|13288.11|13288.11|13288.11|13288.11|13288.11|13288.11|0
1651578010000|2022-05-03 11:40:10|13286.13|13286.13|13282.18|13282.18|13286.13|13286.13|13282.18|13282.18|0
1651578040000|2022-05-03 11:40:40|13280.21|13280.21|13280.21|13280.21|13280.21|13280.21|13280.21|13280.21|0
1651578060000|2022-05-03 11:41:00|13278.84|13278.84|13280.21|13280.21|13280.21|13280.21|13278.84|13278.84|0
1651578080000|2022-05-03 11:41:20|13278.84|13278.84|13278.84|13278.84|13278.84|13278.84|13278.84|13278.84|0
1651578090000|2022-05-03 11:41:30|13280.05|13280.05|13280.05|13280.05|13280.05|13280.05|13280.05|13280.05|0
1651578120000|2022-05-03 11:42:00|13278.68|13278.68|13274.58|13274.58|13278.68|13278.68|13274.58|13274.58|0
1651578140000|2022-05-03 11:42:20|13272.6|13272.6|13272.6|13272.6|13272.6|13272.6|13272.6|13272.6|0
1651578150000|2022-05-03 11:42:30|13269.87|13269.87|13271.23|13271.23|13271.23|13271.23|13269.87|13269.87|0
1651578180000|2022-05-03 11:43:00|13267.29|13267.29|13267.29|13267.29|13267.29|13267.29|13267.29|13267.29|0
1651578250000|2022-05-03 11:44:10|13269.26|13269.26|13269.26|13269.26|13269.26|13269.26|13269.26|13269.26|0
1651578280000|2022-05-03 11:44:40|13271.23|13271.23|13275.18|13275.18|13275.18|13275.18|13271.23|13271.23|0
1651578320000|2022-05-03 11:45:20|13276.55|13276.55|13277.31|13277.31|13279.29|13279.29|13276.55|13276.55|0
1651578340000|2022-05-03 11:45:40|13276.77|13276.77|13276.24|13276.24|13276.77|13276.77|13276.24|13276.24|0
1651578360000|2022-05-03 11:46:00|13278.97|13278.97|13278.97|13278.97|13280.95|13280.95|13278.97|13278.97|0
1651578400000|2022-05-03 11:46:40|13276.24|13276.24|13276.24|13276.24|13276.24|13276.24|13276.24|13276.24|0
1651578450000|2022-05-03 11:47:30|13280.19|13280.19|13283.42|13283.42|13283.42|13283.42|13280.19|13280.19|0
1651578470000|2022-05-03 11:47:50|13287.37|13287.37|13287.37|13287.37|13287.37|13287.37|13287.37|13287.37|0
1651578490000|2022-05-03 11:48:10|13289.35|13289.35|13293.45|13293.45|13293.45|13293.45|13289.35|13289.35|0
1651578520000|2022-05-03 11:48:40|13295.26|13295.26|13295.26|13295.26|13295.26|13295.26|13295.26|13295.26|0
1651578610000|2022-05-03 11:50:10|13293.28|13293.28|13291.31|13291.31|13293.28|13293.28|13291.31|13291.31|0
1651578620000|2022-05-03 11:50:20|13293.28|13293.28|13293.28|13293.28|13293.28|13293.28|13293.28|13293.28|0
1651578660000|2022-05-03 11:51:00|13294.65|13294.65|13296.02|13296.02|13296.02|13296.02|13294.65|13294.65|0
1651578690000|2022-05-03 11:51:30|13297.99|13297.99|13299.96|13299.96|13299.96|13299.96|13297.99|13297.99|0
1651578700000|2022-05-03 11:51:40|13303.91|13303.91|13303.91|13303.91|13303.91|13303.91|13303.91|13303.91|0
1651578730000|2022-05-03 11:52:10|13302.11|13302.11|13306.06|13306.06|13306.06|13306.06|13302.11|13302.11|0
1651578750000|2022-05-03 11:52:30|13304.08|13304.08|13306.06|13306.06|13306.06|13306.06|13302.71|13302.71|0
1651578760000|2022-05-03 11:52:40|13308.03|13308.03|13308.03|13308.03|13308.03|13308.03|13306.06|13306.06|0
1651578770000|2022-05-03 11:52:50|13311.98|13311.98|13312.59|13312.59|13312.59|13312.59|13310.61|13310.61|0
1651578790000|2022-05-03 11:53:10|13310.61|13310.61|13312.59|13312.59|13312.59|13312.59|13310.61|13310.61|0
1651578820000|2022-05-03 11:53:40|13311.22|13311.22|13313.19|13313.19|13313.19|13313.19|13309.24|13309.24|0
1651578830000|2022-05-03 11:53:50|13317.14|13317.14|13317.14|13317.14|13321.09|13321.09|13313.19|13313.19|0
1651578840000|2022-05-03 11:54:00|13319.12|13319.12|13316.37|13316.37|13320.32|13320.32|13316.37|13316.37|0
1651578850000|2022-05-03 11:54:10|13316.98|13316.98|13318.95|13318.95|13322.9|13322.9|13316.98|13316.98|0
1651578880000|2022-05-03 11:54:40|13316.98|13316.98|13316.98|13316.98|13316.98|13316.98|13316.98|13316.98|0
1651578900000|2022-05-03 11:55:00|13315|13315|13315.6|13315.6|13315.6|13315.6|13315|13315|0
1651578910000|2022-05-03 11:55:10|13316.86|13316.86|13316.86|13316.86|13316.86|13316.86|13316.86|13316.86|0
1651578920000|2022-05-03 11:55:20|13317.28|13317.28|13317.28|13317.28|13317.28|13317.28|13317.28|13317.28|0
1651578940000|2022-05-03 11:55:40|13317.89|13317.89|13317.89|13317.89|13317.89|13317.89|13317.89|13317.89|0
1651578970000|2022-05-03 11:56:10|13318.96|13318.96|13315.01|13315.01|13318.96|13318.96|13315.01|13315.01|0
1651578980000|2022-05-03 11:56:20|13315.61|13315.61|13313.86|13313.86|13315.61|13315.61|13313.64|13313.64|0
1651578990000|2022-05-03 11:56:30|13313.32|13313.32|13313.32|13313.32|13313.32|13313.32|13313.32|13313.32|0
1651579030000|2022-05-03 11:57:10|13311.35|13311.35|13316.94|13316.94|13316.94|13316.94|13311.35|13311.35|0
1651579040000|2022-05-03 11:57:20|13316.33|13316.33|13316.33|13316.33|13316.33|13316.33|13316.33|13316.33|0
1651579050000|2022-05-03 11:57:30|13315.73|13315.73|13315.73|13315.73|13315.73|13315.73|13315.73|13315.73|0
1651579060000|2022-05-03 11:57:40|13316.33|13316.33|13316.33|13316.33|13316.33|13316.33|13316.33|13316.33|0
1651579070000|2022-05-03 11:57:50|13314.36|13314.36|13313.94|13313.94|13314.36|13314.36|13313.94|13313.94|0
1651579090000|2022-05-03 11:58:10|13313.53|13313.53|13313.53|13313.53|13313.53|13313.53|13313.53|13313.53|0
1651579100000|2022-05-03 11:58:20|13311.55|13311.55|13310.48|13310.48|13311.55|13311.55|13310.48|13310.48|0
1651579130000|2022-05-03 11:58:50|13308.51|13308.51|13307.29|13307.29|13309.27|13309.27|13306.53|13306.53|0
1651579160000|2022-05-03 11:59:20|13308.36|13308.36|13311.1|13311.1|13311.1|13311.1|13308.36|13308.36|0
1651579170000|2022-05-03 11:59:30|13311.64|13311.64|13310.27|13310.27|13311.64|13311.64|13310.27|13310.27|0
1651579180000|2022-05-03 11:59:40|13314.22|13314.22|13311.47|13311.47|13314.22|13314.22|13310.27|13310.27|0
1651579190000|2022-05-03 11:59:50|13312.84|13312.84|13306.92|13306.92|13312.84|13312.84|13306.92|13306.92|0
1651579200000|2022-05-03 12:00:00|13300.99|13300.99|13300.99|13300.99|13300.99|13300.99|13300.99|13300.99|0
1651579210000|2022-05-03 12:00:10|13302.97|13302.97|13302.97|13302.97|13302.97|13302.97|13302.97|13302.97|0
1651579220000|2022-05-03 12:00:20|13300.99|13300.99|13300.99|13300.99|13300.99|13300.99|13300.99|13300.99|0
1651579230000|2022-05-03 12:00:30|13297.04|13297.04|13295.07|13295.07|13297.04|13297.04|13295.07|13295.07|0
1651579240000|2022-05-03 12:00:40|13297.04|13297.04|13297.04|13297.04|13297.04|13297.04|13297.04|13297.04|0
1651579250000|2022-05-03 12:00:50|13299.78|13299.78|13301.15|13301.15|13301.15|13301.15|13299.78|13299.78|0
1651579280000|2022-05-03 12:01:20|13299.17|13299.17|13297.2|13297.2|13299.17|13299.17|13297.2|13297.2|0
1651579290000|2022-05-03 12:01:30|13293.25|13293.25|13293.25|13293.25|13293.25|13293.25|13293.25|13293.25|0
1651579300000|2022-05-03 12:01:40|13289.3|13289.3|13287.33|13287.33|13289.3|13289.3|13287.33|13287.33|0
1651579310000|2022-05-03 12:01:50|13285.35|13285.35|13285.35|13285.35|13285.35|13285.35|13285.35|13285.35|0
1651579320000|2022-05-03 12:02:00|13283.38|13283.38|13277.45|13277.45|13283.38|13283.38|13275.48|13275.48|0
1651579330000|2022-05-03 12:02:10|13279.43|13279.43|13277.45|13277.45|13279.43|13279.43|13275.48|13275.48|0
1651579340000|2022-05-03 12:02:20|13279.43|13279.43|13275.48|13275.48|13279.43|13279.43|13275.48|13275.48|0
1651579350000|2022-05-03 12:02:30|13277.45|13277.45|13283.38|13283.38|13285.35|13285.35|13277.45|13277.45|0
1651579360000|2022-05-03 12:02:40|13285.35|13285.35|13287.33|13287.33|13291.27|13291.27|13285.35|13285.35|0
1651579380000|2022-05-03 12:03:00|13289.3|13289.3|13289.3|13289.3|13289.3|13289.3|13287.33|13287.33|0
1651579400000|2022-05-03 12:03:20|13285.35|13285.35|13287.33|13287.33|13291.27|13291.27|13285.35|13285.35|0
1651579410000|2022-05-03 12:03:30|13283.38|13283.38|13283.38|13283.38|13285.35|13285.35|13283.38|13283.38|0
1651579420000|2022-05-03 12:03:40|13281.4|13281.4|13281.4|13281.4|13281.4|13281.4|13281.4|13281.4|0
1651579430000|2022-05-03 12:03:50|13280.8|13280.8|13282.61|13282.61|13282.61|13282.61|13280.8|13280.8|0
1651579440000|2022-05-03 12:04:00|13283.21|13283.21|13283.21|13283.21|13283.21|13283.21|13283.21|13283.21|0
1651579490000|2022-05-03 12:04:50|13277.29|13277.29|13274.54|13274.54|13277.29|13277.29|13274.54|13274.54|0
1651579500000|2022-05-03 12:05:00|13277.28|13277.28|13275.3|13275.3|13279.25|13279.25|13275.3|13275.3|0
1651579510000|2022-05-03 12:05:10|13273.33|13273.33|13277.28|13277.28|13277.28|13277.28|13273.33|13273.33|0
1651579520000|2022-05-03 12:05:20|13281.23|13281.23|13281.23|13281.23|13281.23|13281.23|13275.3|13275.3|0
1651579540000|2022-05-03 12:05:40|13275.3|13275.3|13275.3|13275.3|13275.3|13275.3|13273.33|13273.33|0
1651579550000|2022-05-03 12:05:50|13274.7|13274.7|13274.7|13274.7|13274.7|13274.7|13274.7|13274.7|0
1651579560000|2022-05-03 12:06:00|13268.78|13268.78|13268.78|13268.78|13268.78|13268.78|13262.85|13262.85|0
1651579570000|2022-05-03 12:06:10|13262.85|13262.85|13268.78|13268.78|13268.78|13268.78|13262.85|13262.85|0
1651579580000|2022-05-03 12:06:20|13262.85|13262.85|13262.85|13262.85|13262.85|13262.85|13262.85|13262.85|0
1651579590000|2022-05-03 12:06:30|13260.88|13260.88|13256.21|13256.21|13260.88|13260.88|13256.21|13256.21|0
1651579600000|2022-05-03 12:06:40|13255.61|13255.61|13257.29|13257.29|13257.29|13257.29|13255.61|13255.61|0
1651579610000|2022-05-03 12:06:50|13249.39|13249.39|13247.42|13247.42|13249.39|13249.39|13247.42|13247.42|0
1651579620000|2022-05-03 12:07:00|13245.44|13245.44|13245.44|13245.44|13245.44|13245.44|13245.44|13245.44|0
1651579640000|2022-05-03 12:07:20|13239.52|13239.52|13230.25|13230.25|13239.52|13239.52|13230.25|13230.25|0
1651579650000|2022-05-03 12:07:30|13231.62|13231.62|13230.18|13230.18|13231.62|13231.62|13230.18|13230.18|0
1651579670000|2022-05-03 12:07:50|13220.31|13220.31|13222.28|13222.28|13222.28|13222.28|13220.31|13220.31|0
1651579680000|2022-05-03 12:08:00|13220.31|13220.31|13220.31|13220.31|13220.31|13220.31|13220.31|13220.31|0
1651579690000|2022-05-03 12:08:10|13218.33|13218.33|13218.33|13218.33|13218.33|13218.33|13218.33|13218.33|0
1651579720000|2022-05-03 12:08:40|13208.46|13208.46|13208.46|13208.46|13208.46|13208.46|13208.46|13208.46|0
1651579730000|2022-05-03 12:08:50|13204.51|13204.51|13204.51|13204.51|13204.51|13204.51|13204.51|13204.51|0
1651579740000|2022-05-03 12:09:00|13202.54|13202.54|13202.54|13202.54|13202.54|13202.54|13202.54|13202.54|0
1651579750000|2022-05-03 12:09:10|13208.46|13208.46|13220.31|13220.31|13220.31|13220.31|13208.46|13208.46|0
1651579770000|2022-05-03 12:09:30|13222.28|13222.28|13220.31|13220.31|13222.28|13222.28|13220.31|13220.31|0
1651579780000|2022-05-03 12:09:40|13221.67|13221.67|13221.67|13221.67|13221.67|13221.67|13221.67|13221.67|0
1651579790000|2022-05-03 12:09:50|13223.65|13223.65|13223.65|13223.65|13223.65|13223.65|13223.65|13223.65|0
1651579800000|2022-05-03 12:10:00|13221.67|13221.67|13221.67|13221.67|13221.67|13221.67|13221.67|13221.67|0
1651579810000|2022-05-03 12:10:10|13217.72|13217.72|13217.72|13217.72|13217.72|13217.72|13217.72|13217.72|0
1651579820000|2022-05-03 12:10:20|13215.75|13215.75|13215.75|13215.75|13215.75|13215.75|13215.75|13215.75|0
1651579830000|2022-05-03 12:10:30|13209.83|13209.83|13209.83|13209.83|13209.83|13209.83|13209.83|13209.83|0
1651579850000|2022-05-03 12:10:50|13205.88|13205.88|13205.88|13205.88|13205.88|13205.88|13205.88|13205.88|0
1651579860000|2022-05-03 12:11:00|13199.95|13199.95|13201.33|13201.33|13201.33|13201.33|13197.38|13197.38|0
1651579870000|2022-05-03 12:11:10|13203.3|13203.3|13213.17|13213.17|13213.17|13213.17|13203.3|13203.3|0
1651579880000|2022-05-03 12:11:20|13209.22|13209.22|13211.2|13211.2|13211.2|13211.2|13209.22|13209.22|0
1651579890000|2022-05-03 12:11:30|13209.83|13209.83|13208.46|13208.46|13209.83|13209.83|13208.46|13208.46|0
1651579900000|2022-05-03 12:11:40|13210.44|13210.44|13208.46|13208.46|13210.44|13210.44|13208.46|13208.46|0
1651579910000|2022-05-03 12:11:50|13210.44|13210.44|13210.44|13210.44|13210.44|13210.44|13210.44|13210.44|0
1651579920000|2022-05-03 12:12:00|13212.41|13212.41|13214.39|13214.39|13214.39|13214.39|13212.41|13212.41|0
1651579930000|2022-05-03 12:12:10|13220.31|13220.31|13220.31|13220.31|13220.31|13220.31|13220.31|13220.31|0
1651579940000|2022-05-03 12:12:20|13224.26|13224.26|13224.26|13224.26|13224.26|13224.26|13224.26|13224.26|0
1651579950000|2022-05-03 12:12:30|13224.86|13224.86|13230.79|13230.79|13230.79|13230.79|13220.91|13220.91|0
1651579960000|2022-05-03 12:12:40|13232.76|13232.76|13234.13|13234.13|13234.73|13234.73|13232.76|13232.76|0
1651579970000|2022-05-03 12:12:50|13236.11|13236.11|13236.11|13236.11|13236.11|13236.11|13236.11|13236.11|0
1651579980000|2022-05-03 12:13:00|13234.13|13234.13|13234.13|13234.13|13234.13|13234.13|13234.13|13234.13|0
1651580000000|2022-05-03 12:13:20|13230.18|13230.18|13230.18|13230.18|13230.18|13230.18|13230.18|13230.18|0
1651580030000|2022-05-03 12:13:50|13231.55|13231.55|13227.6|13227.6|13231.55|13231.55|13227.6|13227.6|0
1651580050000|2022-05-03 12:14:10|13228.42|13228.42|13228.42|13228.42|13228.42|13228.42|13228.42|13228.42|0
1651580100000|2022-05-03 12:15:00|13230.4|13230.4|13230.4|13230.4|13230.4|13230.4|13230.4|13230.4|0
1651580130000|2022-05-03 12:15:30|13236.32|13236.32|13234.35|13234.35|13236.32|13236.32|13234.35|13234.35|0
1651580140000|2022-05-03 12:15:40|13232.37|13232.37|13232.37|13232.37|13232.37|13232.37|13232.37|13232.37|0
1651580160000|2022-05-03 12:16:00|13230.4|13230.4|13231.76|13231.76|13231.76|13231.76|13227.66|13227.66|0
1651580170000|2022-05-03 12:16:10|13229.79|13229.79|13229.79|13229.79|13229.79|13229.79|13229.79|13229.79|0
1651580180000|2022-05-03 12:16:20|13231.16|13231.16|13231.16|13231.16|13231.16|13231.16|13231.16|13231.16|0
1651580190000|2022-05-03 12:16:30|13229.18|13229.18|13227.21|13227.21|13229.18|13229.18|13227.21|13227.21|0
1651580200000|2022-05-03 12:16:40|13223.26|13223.26|13223.26|13223.26|13223.26|13223.26|13223.26|13223.26|0
1651580210000|2022-05-03 12:16:50|13224.33|13224.33|13231.69|13231.69|13231.69|13231.69|13223.8|13223.8|0
1651580240000|2022-05-03 12:17:20|13229.72|13229.72|13233.67|13233.67|13233.67|13233.67|13229.72|13229.72|0
1651580270000|2022-05-03 12:17:50|13230.93|13230.93|13230.93|13230.93|13230.93|13230.93|13230.93|13230.93|0
1651580280000|2022-05-03 12:18:00|13226.98|13226.98|13232.91|13232.91|13232.91|13232.91|13226.98|13226.98|0
1651580300000|2022-05-03 12:18:20|13232.37|13232.37|13228.42|13228.42|13232.37|13232.37|13228.42|13228.42|0
1651580310000|2022-05-03 12:18:30|13224.47|13224.47|13224.47|13224.47|13224.47|13224.47|13224.47|13224.47|0
1651580330000|2022-05-03 12:18:50|13220.52|13220.52|13220.52|13220.52|13220.52|13220.52|13220.52|13220.52|0
1651580340000|2022-05-03 12:19:00|13214.6|13214.6|13214.6|13214.6|13214.6|13214.6|13214.6|13214.6|0
1651580350000|2022-05-03 12:19:10|13210.65|13210.65|13208.68|13208.68|13210.65|13210.65|13200.78|13200.78|0
1651580360000|2022-05-03 12:19:20|13207.31|13207.31|13207.31|13207.31|13207.31|13207.31|13207.31|13207.31|0
1651580390000|2022-05-03 12:19:50|13205.34|13205.34|13213.23|13213.23|13213.23|13213.23|13205.34|13205.34|0
1651580400000|2022-05-03 12:20:00|13217.18|13217.18|13218.55|13218.55|13218.55|13218.55|13217.18|13217.18|0
1651580410000|2022-05-03 12:20:10|13219.75|13219.75|13223.69|13223.69|13223.69|13223.69|13219.75|13219.75|0
1651580420000|2022-05-03 12:20:20|13219.75|13219.75|13213.22|13213.22|13219.75|13219.75|13213.22|13213.22|0
1651580440000|2022-05-03 12:20:40|13211.25|13211.25|13211.25|13211.25|13211.25|13211.25|13211.25|13211.25|0
1651580460000|2022-05-03 12:21:00|13208.51|13208.51|13208.51|13208.51|13208.51|13208.51|13208.51|13208.51|0
1651580470000|2022-05-03 12:21:10|13210.49|13210.49|13210.49|13210.49|13210.49|13210.49|13210.49|13210.49|0
1651580500000|2022-05-03 12:21:40|13212.46|13212.46|13212.46|13212.46|13212.46|13212.46|13212.46|13212.46|0
1651580520000|2022-05-03 12:22:00|13220.36|13220.36|13220.36|13220.36|13220.36|13220.36|13220.36|13220.36|0
1651580530000|2022-05-03 12:22:10|13216.41|13216.41|13218.38|13218.38|13218.38|13218.38|13216.41|13216.41|0
1651580560000|2022-05-03 12:22:40|13216.41|13216.41|13216.41|13216.41|13216.41|13216.41|13216.41|13216.41|0
1651580570000|2022-05-03 12:22:50|13217.23|13217.23|13217.23|13217.23|13217.23|13217.23|13217.23|13217.23|0
1651580580000|2022-05-03 12:23:00|13213.28|13213.28|13213.28|13213.28|13213.28|13213.28|13213.28|13213.28|0
1651580590000|2022-05-03 12:23:10|13209.33|13209.33|13209.33|13209.33|13209.33|13209.33|13209.33|13209.33|0
1651580600000|2022-05-03 12:23:20|13203.41|13203.41|13201.43|13201.43|13203.41|13203.41|13201.43|13201.43|0
1651580630000|2022-05-03 12:23:50|13199.46|13199.46|13199.05|13199.05|13199.46|13199.46|13199.05|13199.05|0
1651580640000|2022-05-03 12:24:00|13195.1|13195.1|13191.15|13191.15|13195.1|13195.1|13191.15|13191.15|0
1651580650000|2022-05-03 12:24:10|13193.13|13193.13|13197.07|13197.07|13197.07|13197.07|13193.13|13193.13|0
1651580660000|2022-05-03 12:24:20|13195.1|13195.1|13195.1|13195.1|13195.1|13195.1|13195.1|13195.1|0
1651580670000|2022-05-03 12:24:30|13191.15|13191.15|13191.15|13191.15|13191.15|13191.15|13191.15|13191.15|0
1651580690000|2022-05-03 12:24:50|13185.23|13185.23|13183.25|13183.25|13185.23|13185.23|13183.25|13183.25|0
1651580700000|2022-05-03 12:25:00|13185.23|13185.23|13184.02|13184.02|13185.23|13185.23|13184.02|13184.02|0
1651580710000|2022-05-03 12:25:10|13182.05|13182.05|13182.05|13182.05|13182.05|13182.05|13182.05|13182.05|0
1651580730000|2022-05-03 12:25:30|13183.25|13183.25|13183.25|13183.25|13183.25|13183.25|13183.25|13183.25|0
1651580740000|2022-05-03 12:25:40|13173.38|13173.38|13173.38|13173.38|13173.38|13173.38|13173.38|13173.38|0
1651580760000|2022-05-03 12:26:00|13177.33|13177.33|13173.38|13173.38|13177.33|13177.33|13173.38|13173.38|0
1651580790000|2022-05-03 12:26:30|13169.43|13169.43|13167.46|13167.46|13169.43|13169.43|13167.46|13167.46|0
1651580800000|2022-05-03 12:26:40|13166.09|13166.09|13166.09|13166.09|13167.46|13167.46|13166.09|13166.09|0
1651580810000|2022-05-03 12:26:50|13167.46|13167.46|13167.46|13167.46|13167.46|13167.46|13167.46|13167.46|0
1651580830000|2022-05-03 12:27:10|13159.56|13159.56|13159.56|13159.56|13159.56|13159.56|13159.56|13159.56|0
1651580840000|2022-05-03 12:27:20|13157.58|13157.58|13157.58|13157.58|13157.58|13157.58|13157.58|13157.58|0
1651580860000|2022-05-03 12:27:40|13159.56|13159.56|13159.56|13159.56|13159.56|13159.56|13159.56|13159.56|0
1651580880000|2022-05-03 12:28:00|13161.53|13161.53|13161.53|13161.53|13161.53|13161.53|13161.53|13161.53|0
1651580910000|2022-05-03 12:28:30|13160.93|13160.93|13160.93|13160.93|13160.93|13160.93|13160.93|13160.93|0
1651580940000|2022-05-03 12:29:00|13159.56|13159.56|13159.56|13159.56|13159.56|13159.56|13159.56|13159.56|0
1651580960000|2022-05-03 12:29:20|13155.61|13155.61|13169.44|13169.44|13169.44|13169.44|13155.61|13155.61|0
1651580970000|2022-05-03 12:29:30|13167.46|13167.46|13167.46|13167.46|13167.46|13167.46|13167.46|13167.46|0
1651580980000|2022-05-03 12:29:40|13171.41|13171.41|13171.41|13171.41|13171.41|13171.41|13171.41|13171.41|0
1651580990000|2022-05-03 12:29:50|13169.44|13169.44|13173.39|13173.39|13173.39|13173.39|13169.44|13169.44|0
1651581000000|2022-05-03 12:30:00|13183.26|13183.26|13189.18|13189.18|13189.18|13189.18|13183.26|13183.26|0
1651581010000|2022-05-03 12:30:10|13185.23|13185.23|13184.02|13184.02|13185.38|13185.38|13181.28|13181.28|0
1651581030000|2022-05-03 12:30:30|13184.84|13184.84|13184.84|13184.84|13184.84|13184.84|13184.84|13184.84|0
1651581040000|2022-05-03 12:30:40|13182.86|13182.86|13180.89|13180.89|13182.86|13182.86|13180.89|13180.89|0
1651581070000|2022-05-03 12:31:10|13178.92|13178.92|13178.92|13178.92|13178.92|13178.92|13178.92|13178.92|0
1651581080000|2022-05-03 12:31:20|13182.86|13182.86|13182.86|13182.86|13182.86|13182.86|13182.86|13182.86|0
1651581090000|2022-05-03 12:31:30|13184.84|13184.84|13184.84|13184.84|13184.84|13184.84|13184.84|13184.84|0
1651581100000|2022-05-03 12:31:40|13186.81|13186.81|13186.81|13186.81|13186.81|13186.81|13186.81|13186.81|0
1651581110000|2022-05-03 12:31:50|13184.84|13184.84|13184.84|13184.84|13184.84|13184.84|13184.84|13184.84|0
1651581160000|2022-05-03 12:32:40|13186.81|13186.81|13185.45|13185.45|13186.81|13186.81|13185.45|13185.45|0
1651581180000|2022-05-03 12:33:00|13187.42|13187.42|13187.42|13187.42|13187.42|13187.42|13187.42|13187.42|0
1651581190000|2022-05-03 12:33:10|13185.45|13185.45|13185.45|13185.45|13185.45|13185.45|13185.45|13185.45|0
1651581210000|2022-05-03 12:33:30|13186.05|13186.05|13186.05|13186.05|13186.05|13186.05|13186.05|13186.05|0
1651581220000|2022-05-03 12:33:40|13190|13190|13193.95|13193.95|13193.95|13193.95|13190|13190|0
1651581230000|2022-05-03 12:33:50|13191.97|13191.97|13191.97|13191.97|13191.97|13191.97|13191.97|13191.97|0
1651581240000|2022-05-03 12:34:00|13193.95|13193.95|13198.05|13198.05|13200.02|13200.02|13193.95|13193.95|0
1651581250000|2022-05-03 12:34:10|13199.42|13199.42|13200.78|13200.78|13200.78|13200.78|13199.42|13199.42|0
1651581260000|2022-05-03 12:34:20|13198.81|13198.81|13201.54|13201.54|13201.54|13201.54|13198.81|13198.81|0
1651581270000|2022-05-03 12:34:30|13199.57|13199.57|13197.59|13197.59|13199.57|13199.57|13197.59|13197.59|0
1651581320000|2022-05-03 12:35:20|13195.62|13195.62|13197.59|13197.59|13197.59|13197.59|13195.62|13195.62|0
1651581330000|2022-05-03 12:35:30|13195.62|13195.62|13195.62|13195.62|13197.59|13197.59|13195.62|13195.62|0
1651581340000|2022-05-03 12:35:40|13192.88|13192.88|13192.88|13192.88|13192.88|13192.88|13192.88|13192.88|0
1651581350000|2022-05-03 12:35:50|13188.94|13188.94|13190.91|13190.91|13190.91|13190.91|13188.94|13188.94|0
1651581360000|2022-05-03 12:36:00|13194.86|13194.86|13196.83|13196.83|13198.81|13198.81|13194.86|13194.86|0
1651581380000|2022-05-03 12:36:20|13194.86|13194.86|13196.83|13196.83|13196.83|13196.83|13194.86|13194.86|0
1651581420000|2022-05-03 12:37:00|13198.2|13198.2|13200.94|13200.94|13200.94|13200.94|13198.2|13198.2|0
1651581440000|2022-05-03 12:37:20|13204.88|13204.88|13203.98|13203.98|13204.88|13204.88|13202.91|13202.91|0
1651581470000|2022-05-03 12:37:50|13205.96|13205.96|13205.96|13205.96|13205.96|13205.96|13205.96|13205.96|0
1651581480000|2022-05-03 12:38:00|13203.98|13203.98|13200.03|13200.03|13203.98|13203.98|13200.03|13200.03|0
1651581490000|2022-05-03 12:38:10|13202.01|13202.01|13202.01|13202.01|13202.01|13202.01|13202.01|13202.01|0
1651581500000|2022-05-03 12:38:20|13200.03|13200.03|13200.03|13200.03|13200.03|13200.03|13200.03|13200.03|0
1651581510000|2022-05-03 12:38:30|13198.67|13198.67|13201.4|13201.4|13201.4|13201.4|13198.67|13198.67|0
1651581530000|2022-05-03 12:38:50|13201.94|13201.94|13201.94|13201.94|13201.94|13201.94|13201.94|13201.94|0
1651581550000|2022-05-03 12:39:10|13194.04|13194.04|13194.04|13194.04|13194.04|13194.04|13194.04|13194.04|0
1651581560000|2022-05-03 12:39:20|13192.06|13192.06|13190.85|13190.85|13192.06|13192.06|13188.12|13188.12|0
1651581580000|2022-05-03 12:39:40|13194.8|13194.8|13200.72|13200.72|13200.72|13200.72|13194.8|13194.8|0
1651581590000|2022-05-03 12:39:50|13198.75|13198.75|13198.75|13198.75|13198.75|13198.75|13198.75|13198.75|0
1651581630000|2022-05-03 12:40:30|13200.72|13200.72|13200.72|13200.72|13200.72|13200.72|13200.72|13200.72|0
1651581640000|2022-05-03 12:40:40|13202.7|13202.7|13202.7|13202.7|13202.7|13202.7|13202.7|13202.7|0
1651581650000|2022-05-03 12:40:50|13201.33|13201.33|13199.96|13199.96|13201.33|13201.33|13199.96|13199.96|0
1651581710000|2022-05-03 12:41:50|13198.6|13198.6|13195.25|13195.25|13198.6|13198.6|13195.25|13195.25|0
1651581720000|2022-05-03 12:42:00|13196.62|13196.62|13196.62|13196.62|13196.62|13196.62|13196.62|13196.62|0
1651581730000|2022-05-03 12:42:10|13196.02|13196.02|13196.02|13196.02|13196.02|13196.02|13196.02|13196.02|0
1651581770000|2022-05-03 12:42:50|13194.04|13194.04|13194.04|13194.04|13194.04|13194.04|13194.04|13194.04|0
1651581790000|2022-05-03 12:43:10|13190.09|13190.09|13186.15|13186.15|13190.09|13190.09|13186.15|13186.15|0
1651581800000|2022-05-03 12:43:20|13184.78|13184.78|13174.75|13174.75|13184.78|13184.78|13174.75|13174.75|0
1651581810000|2022-05-03 12:43:30|13176.73|13176.73|13176.73|13176.73|13176.73|13176.73|13175.36|13175.36|0
1651581840000|2022-05-03 12:44:00|13174.75|13174.75|13174.75|13174.75|13174.75|13174.75|13174.75|13174.75|0
1651581860000|2022-05-03 12:44:20|13176.73|13176.73|13179.46|13179.46|13179.46|13179.46|13176.73|13176.73|0
1651581880000|2022-05-03 12:44:40|13175.51|13175.51|13177.49|13177.49|13177.49|13177.49|13175.51|13175.51|0
1651581890000|2022-05-03 12:44:50|13179.46|13179.46|13179.46|13179.46|13179.46|13179.46|13179.46|13179.46|0
1651581900000|2022-05-03 12:45:00|13181.44|13181.44|13183.41|13183.41|13183.41|13183.41|13181.44|13181.44|0
1651581910000|2022-05-03 12:45:10|13185.39|13185.39|13185.39|13185.39|13185.39|13185.39|13185.39|13185.39|0
1651581930000|2022-05-03 12:45:30|13187.36|13187.36|13187.36|13187.36|13187.36|13187.36|13187.36|13187.36|0
1651581950000|2022-05-03 12:45:50|13191.31|13191.31|13191.31|13191.31|13191.31|13191.31|13191.31|13191.31|0
1651581960000|2022-05-03 12:46:00|13189.33|13189.33|13189.33|13189.33|13189.33|13189.33|13189.33|13189.33|0
1651581970000|2022-05-03 12:46:10|13191.31|13191.31|13191.31|13191.31|13191.31|13191.31|13191.31|13191.31|0
1651582010000|2022-05-03 12:46:50|13189.94|13189.94|13193.28|13193.28|13195.26|13195.26|13189.94|13189.94|0
1651582030000|2022-05-03 12:47:10|13197.23|13197.23|13197.23|13197.23|13197.23|13197.23|13197.23|13197.23|0
1651582060000|2022-05-03 12:47:40|13195.26|13195.26|13195.68|13195.68|13195.68|13195.68|13195.26|13195.26|0
1651582090000|2022-05-03 12:48:10|13196.1|13196.1|13196.94|13196.94|13196.94|13196.94|13196.1|13196.1|0
1651582120000|2022-05-03 12:48:40|13197.36|13197.36|13203.28|13203.28|13203.28|13203.28|13197.36|13197.36|0
1651582140000|2022-05-03 12:49:00|13201.31|13201.31|13201.31|13201.31|13201.31|13201.31|13201.31|13201.31|0
1651582150000|2022-05-03 12:49:10|13203.28|13203.28|13203.28|13203.28|13203.28|13203.28|13203.28|13203.28|0
1651582160000|2022-05-03 12:49:20|13205.26|13205.26|13202.52|13202.52|13205.26|13205.26|13199.79|13199.79|0
1651582190000|2022-05-03 12:49:50|13206.47|13206.47|13209.21|13209.21|13209.21|13209.21|13206.47|13206.47|0
1651582210000|2022-05-03 12:50:10|13211.94|13211.94|13212.78|13212.78|13212.78|13212.78|13211.94|13211.94|0
1651582220000|2022-05-03 12:50:20|13211.55|13211.55|13207.6|13207.6|13211.55|13211.55|13207.6|13207.6|0
1651582230000|2022-05-03 12:50:30|13205.63|13205.63|13205.63|13205.63|13205.63|13205.63|13205.63|13205.63|0
1651582240000|2022-05-03 12:50:40|13204.26|13204.26|13204.26|13204.26|13204.26|13204.26|13202.29|13202.29|0
1651582260000|2022-05-03 12:51:00|13200.31|13200.31|13200.31|13200.31|13200.31|13200.31|13200.31|13200.31|0
1651582280000|2022-05-03 12:51:20|13196.36|13196.36|13196.36|13196.36|13196.36|13196.36|13196.36|13196.36|0
1651582290000|2022-05-03 12:51:30|13194.39|13194.39|13193.78|13193.78|13194.39|13194.39|13193.78|13193.78|0
1651582300000|2022-05-03 12:51:40|13195.76|13195.76|13195.76|13195.76|13195.76|13195.76|13195.76|13195.76|0
1651582320000|2022-05-03 12:52:00|13198.17|13198.17|13198.17|13198.17|13198.17|13198.17|13196.19|13196.19|0
1651582360000|2022-05-03 12:52:40|13196.19|13196.19|13194.22|13194.22|13196.19|13196.19|13194.22|13194.22|0
1651582380000|2022-05-03 12:53:00|13192.25|13192.25|13192.25|13192.25|13192.25|13192.25|13192.25|13192.25|0
1651582410000|2022-05-03 12:53:30|13191.17|13191.17|13191.17|13191.17|13193.15|13193.15|13189.2|13189.2|0
1651582450000|2022-05-03 12:54:10|13193.15|13193.15|13189.2|13189.2|13193.15|13193.15|13189.2|13189.2|0
1651582500000|2022-05-03 12:55:00|13193.15|13193.15|13197.1|13197.1|13197.1|13197.1|13193.15|13193.15|0
1651582520000|2022-05-03 12:55:20|13199.83|13199.83|13201.2|13201.2|13203.93|13203.93|13199.83|13199.83|0
1651582540000|2022-05-03 12:55:40|13205.15|13205.15|13207.12|13207.12|13207.12|13207.12|13205.15|13205.15|0
1651582550000|2022-05-03 12:55:50|13207.94|13207.94|13207.94|13207.94|13207.94|13207.94|13207.94|13207.94|0
1651582560000|2022-05-03 12:56:00|13205.97|13205.97|13205.97|13205.97|13205.97|13205.97|13205.97|13205.97|0
1651582570000|2022-05-03 12:56:10|13203.99|13203.99|13205.97|13205.97|13205.97|13205.97|13200.05|13200.05|0
1651582610000|2022-05-03 12:56:50|13209.92|13209.92|13209.92|13209.92|13209.92|13209.92|13209.92|13209.92|0
1651582620000|2022-05-03 12:57:00|13213.87|13213.87|13213.87|13213.87|13213.87|13213.87|13213.87|13213.87|0
1651582640000|2022-05-03 12:57:20|13209.92|13209.92|13209.92|13209.92|13209.92|13209.92|13209.92|13209.92|0
1651582650000|2022-05-03 12:57:30|13207.18|13207.18|13209.92|13209.92|13212.65|13212.65|13207.18|13207.18|0
1651582660000|2022-05-03 12:57:40|13211.89|13211.89|13213.87|13213.87|13213.87|13213.87|13211.89|13211.89|0
1651582670000|2022-05-03 12:57:50|13212.5|13212.5|13212.5|13212.5|13212.5|13212.5|13212.5|13212.5|0
1651582730000|2022-05-03 12:58:50|13218.42|13218.42|13218.42|13218.42|13218.42|13218.42|13218.42|13218.42|0
1651582740000|2022-05-03 12:59:00|13219.79|13219.79|13219.79|13219.79|13219.79|13219.79|13219.79|13219.79|0
1651582790000|2022-05-03 12:59:50|13220.33|13220.33|13220.33|13220.33|13220.33|13220.33|13220.33|13220.33|0
1651582800000|2022-05-03 13:00:00|13222.3|13222.3|13216.38|13216.38|13222.3|13222.3|13216.38|13216.38|0
1651582810000|2022-05-03 13:00:10|13216.8|13216.8|13216.8|13216.8|13216.8|13216.8|13216.8|13216.8|0
1651582820000|2022-05-03 13:00:20|13218.77|13218.77|13216.8|13216.8|13218.77|13218.77|13216.8|13216.8|0
1651582860000|2022-05-03 13:01:00|13206.93|13206.93|13202.98|13202.98|13206.93|13206.93|13202.98|13202.98|0
1651582870000|2022-05-03 13:01:10|13201|13201|13197.05|13197.05|13201|13201|13197.05|13197.05|0
1651582880000|2022-05-03 13:01:20|13197.66|13197.66|13197.66|13197.66|13197.66|13197.66|13197.66|13197.66|0
1651582920000|2022-05-03 13:02:00|13199.63|13199.63|13201.6|13201.6|13201.6|13201.6|13199.63|13199.63|0
1651582930000|2022-05-03 13:02:10|13203.58|13203.58|13203.58|13203.58|13203.58|13203.58|13203.58|13203.58|0
1651582940000|2022-05-03 13:02:20|13200.84|13200.84|13199.48|13199.48|13200.84|13200.84|13199.48|13199.48|0
1651582950000|2022-05-03 13:02:30|13201.45|13201.45|13201.45|13201.45|13201.45|13201.45|13201.45|13201.45|0
1651582980000|2022-05-03 13:03:00|13202.82|13202.82|13202.82|13202.82|13202.82|13202.82|13202.82|13202.82|0
1651582990000|2022-05-03 13:03:10|13204.19|13204.19|13206.16|13206.16|13206.16|13206.16|13204.19|13204.19|0
1651583040000|2022-05-03 13:04:00|13204.18|13204.18|13205.55|13205.55|13205.55|13205.55|13204.18|13204.18|0
1651583050000|2022-05-03 13:04:10|13204.95|13204.95|13203.57|13203.57|13205.55|13205.55|13201.6|13201.6|0
1651583060000|2022-05-03 13:04:20|13207.52|13207.52|13206.56|13206.56|13207.52|13207.52|13205.55|13205.55|0
1651583080000|2022-05-03 13:04:40|13208.54|13208.54|13207.1|13207.1|13209.07|13209.07|13207.1|13207.1|0
1651583090000|2022-05-03 13:04:50|13209.07|13209.07|13207.1|13207.1|13209.07|13209.07|13207.1|13207.1|0
1651583100000|2022-05-03 13:05:00|13205.12|13205.12|13201.17|13201.17|13205.12|13205.12|13201.17|13201.17|0
1651583110000|2022-05-03 13:05:10|13199.2|13199.2|13199.2|13199.2|13199.2|13199.2|13199.2|13199.2|0
1651583120000|2022-05-03 13:05:20|13198.38|13198.38|13193.94|13193.94|13198.38|13198.38|13193.94|13193.94|0
1651583130000|2022-05-03 13:05:30|13194.35|13194.35|13193.94|13193.94|13194.35|13194.35|13193.94|13193.94|0
1651583150000|2022-05-03 13:05:50|13192.74|13192.74|13189.94|13189.94|13192.74|13192.74|13189.94|13189.94|0
1651583160000|2022-05-03 13:06:00|13191.91|13191.91|13191.91|13191.91|13191.91|13191.91|13191.91|13191.91|0
1651583170000|2022-05-03 13:06:10|13195.86|13195.86|13195.86|13195.86|13197.84|13197.84|13195.86|13195.86|0
1651583180000|2022-05-03 13:06:20|13195.04|13195.04|13195.04|13195.04|13195.04|13195.04|13195.04|13195.04|0
1651583200000|2022-05-03 13:06:40|13196.41|13196.41|13196.41|13196.41|13196.41|13196.41|13196.41|13196.41|0
1651583220000|2022-05-03 13:07:00|13198.38|13198.38|13200.36|13200.36|13200.36|13200.36|13198.38|13198.38|0
1651583280000|2022-05-03 13:08:00|13199.82|13199.82|13199.29|13199.29|13199.82|13199.82|13199.29|13199.29|0
1651583290000|2022-05-03 13:08:10|13199.82|13199.82|13197.31|13197.31|13199.82|13199.82|13197.31|13197.31|0
1651583340000|2022-05-03 13:09:00|13199.29|13199.29|13199.29|13199.29|13199.29|13199.29|13199.29|13199.29|0
1651583370000|2022-05-03 13:09:30|13203.23|13203.23|13203.23|13203.23|13203.23|13203.23|13203.23|13203.23|0
1651583380000|2022-05-03 13:09:40|13205.21|13205.21|13205.21|13205.21|13205.21|13205.21|13205.21|13205.21|0
1651583480000|2022-05-03 13:11:20|13213.11|13213.11|13213.11|13213.11|13213.11|13213.11|13213.11|13213.11|0
1651583490000|2022-05-03 13:11:30|13211.13|13211.13|13211.13|13211.13|13211.13|13211.13|13211.13|13211.13|0
1651583520000|2022-05-03 13:12:00|13209.16|13209.16|13209.16|13209.16|13209.16|13209.16|13209.16|13209.16|0
1651583550000|2022-05-03 13:12:30|13211.89|13211.89|13215.23|13215.23|13216.6|13216.6|13211.89|13211.89|0
1651583560000|2022-05-03 13:12:40|13216.6|13216.6|13215.23|13215.23|13216.6|13216.6|13215.23|13215.23|0
1651583570000|2022-05-03 13:12:50|13216.47|13216.47|13216.47|13216.47|13216.47|13216.47|13216.47|13216.47|0
1651583580000|2022-05-03 13:13:00|13212.52|13212.52|13210.54|13210.54|13212.52|13212.52|13210.54|13210.54|0
1651583620000|2022-05-03 13:13:40|13204.62|13204.62|13206.59|13206.59|13206.59|13206.59|13204.62|13204.62|0
1651583630000|2022-05-03 13:13:50|13208.57|13208.57|13208.57|13208.57|13208.57|13208.57|13208.57|13208.57|0
1651583660000|2022-05-03 13:14:20|13210.54|13210.54|13210.54|13210.54|13210.54|13210.54|13210.54|13210.54|0
1651583670000|2022-05-03 13:14:30|13212.52|13212.52|13214.49|13214.49|13214.49|13214.49|13212.52|13212.52|0
1651583690000|2022-05-03 13:14:50|13210.54|13210.54|13210.54|13210.54|13210.54|13210.54|13210.54|13210.54|0
1651583710000|2022-05-03 13:15:10|13208.57|13208.57|13211.98|13211.98|13212.52|13212.52|13208.57|13208.57|0
1651583750000|2022-05-03 13:15:50|13210.01|13210.01|13210.01|13210.01|13210.01|13210.01|13210.01|13210.01|0
1651583760000|2022-05-03 13:16:00|13211.98|13211.98|13211.98|13211.98|13211.98|13211.98|13211.98|13211.98|0
1651583780000|2022-05-03 13:16:20|13213.05|13213.05|13215.03|13215.03|13215.03|13215.03|13213.05|13213.05|0
1651583800000|2022-05-03 13:16:40|13211.08|13211.08|13211.08|13211.08|13211.08|13211.08|13211.08|13211.08|0
1651583810000|2022-05-03 13:16:50|13209.1|13209.1|13209.1|13209.1|13209.1|13209.1|13209.1|13209.1|0
1651583830000|2022-05-03 13:17:10|13207.13|13207.13|13207.13|13207.13|13207.13|13207.13|13207.13|13207.13|0
1651583870000|2022-05-03 13:17:50|13209.1|13209.1|13205.16|13205.16|13209.1|13209.1|13205.16|13205.16|0
1651583880000|2022-05-03 13:18:00|13207.13|13207.13|13207.13|13207.13|13207.13|13207.13|13207.13|13207.13|0
1651583950000|2022-05-03 13:19:10|13209.1|13209.1|13209.1|13209.1|13209.1|13209.1|13209.1|13209.1|0
1651583960000|2022-05-03 13:19:20|13205.16|13205.16|13204.62|13204.62|13207.13|13207.13|13204.62|13204.62|0
1651583970000|2022-05-03 13:19:30|13205.04|13205.04|13204.62|13204.62|13205.04|13205.04|13204.62|13204.62|0
1651583980000|2022-05-03 13:19:40|13203.25|13203.25|13204.42|13204.42|13205.99|13205.99|13203.25|13203.25|0
1651583990000|2022-05-03 13:19:50|13200.47|13200.47|13199.71|13199.71|13201.08|13201.08|13199.71|13199.71|0
1651584000000|2022-05-03 13:20:00|13197.73|13197.73|13197.73|13197.73|13197.73|13197.73|13197.73|13197.73|0
1651584010000|2022-05-03 13:20:10|13195.76|13195.76|13197.73|13197.73|13197.73|13197.73|13195.76|13195.76|0
1651584030000|2022-05-03 13:20:30|13191.81|13191.81|13194.32|13194.32|13194.32|13194.32|13187.86|13187.86|0
1651584040000|2022-05-03 13:20:40|13196.3|13196.3|13190.37|13190.37|13196.3|13196.3|13190.37|13190.37|0
1651584060000|2022-05-03 13:21:00|13190.98|13190.98|13190.98|13190.98|13190.98|13190.98|13190.98|13190.98|0
1651584100000|2022-05-03 13:21:40|13189|13189|13186.27|13186.27|13189|13189|13186.27|13186.27|0
1651584110000|2022-05-03 13:21:50|13185.66|13185.66|13187.64|13187.64|13187.64|13187.64|13185.66|13185.66|0
1651584120000|2022-05-03 13:22:00|13180.8|13180.8|13175.5|13175.5|13180.8|13180.8|13175.5|13175.5|0
1651584130000|2022-05-03 13:22:10|13178.23|13178.23|13176.26|13176.26|13178.23|13178.23|13176.26|13176.26|0
1651584140000|2022-05-03 13:22:20|13174.89|13174.89|13174.29|13174.29|13174.89|13174.89|13174.29|13174.29|0
1651584150000|2022-05-03 13:22:30|13176.26|13176.26|13176.26|13176.26|13176.26|13176.26|13176.26|13176.26|0
1651584170000|2022-05-03 13:22:50|13174.29|13174.29|13174.29|13174.29|13174.29|13174.29|13174.29|13174.29|0
1651584200000|2022-05-03 13:23:20|13176.26|13176.26|13173.53|13173.53|13176.26|13176.26|13173.53|13173.53|0
1651584210000|2022-05-03 13:23:30|13170.79|13170.79|13172.16|13172.16|13172.16|13172.16|13170.79|13170.79|0
1651584230000|2022-05-03 13:23:50|13170.79|13170.79|13170.79|13170.79|13170.79|13170.79|13170.79|13170.79|0
1651584240000|2022-05-03 13:24:00|13168.82|13168.82|13170.62|13170.62|13170.62|13170.62|13168.82|13168.82|0
1651584270000|2022-05-03 13:24:30|13168.65|13168.65|13166.68|13166.68|13168.65|13168.65|13166.68|13166.68|0
1651584280000|2022-05-03 13:24:40|13168.65|13168.65|13168.65|13168.65|13168.65|13168.65|13168.65|13168.65|0
1651584290000|2022-05-03 13:24:50|13170.62|13170.62|13172.6|13172.6|13172.6|13172.6|13170.62|13170.62|0
1651584300000|2022-05-03 13:25:00|13174.57|13174.57|13173.21|13173.21|13176.55|13176.55|13173.21|13173.21|0
1651584310000|2022-05-03 13:25:10|13172|13172|13172|13172|13172|13172|13172|13172|0
1651584320000|2022-05-03 13:25:20|13166.08|13166.08|13166.08|13166.08|13166.08|13166.08|13166.08|13166.08|0
1651584360000|2022-05-03 13:26:00|13168.05|13168.05|13168.05|13168.05|13168.05|13168.05|13168.05|13168.05|0
1651584370000|2022-05-03 13:26:10|13169.42|13169.42|13167.44|13167.44|13169.42|13169.42|13167.44|13167.44|0
1651584380000|2022-05-03 13:26:20|13166.08|13166.08|13166.15|13166.15|13166.15|13166.15|13163.34|13163.34|0
1651584420000|2022-05-03 13:27:00|13164.92|13164.92|13164.92|13164.92|13164.92|13164.92|13164.92|13164.92|0
1651584460000|2022-05-03 13:27:40|13162.18|13162.18|13158.84|13158.84|13162.18|13162.18|13158.84|13158.84|0
1651584470000|2022-05-03 13:27:50|13160.81|13160.81|13158.84|13158.84|13160.81|13160.81|13158.84|13158.84|0
1651584480000|2022-05-03 13:28:00|13160.81|13160.81|13160.81|13160.81|13160.81|13160.81|13160.81|13160.81|0
1651584500000|2022-05-03 13:28:20|13161.42|13161.42|13161.42|13161.42|13161.42|13161.42|13161.42|13161.42|0
1651584510000|2022-05-03 13:28:30|13162.24|13162.24|13162.24|13162.24|13162.24|13162.24|13162.24|13162.24|0
1651584530000|2022-05-03 13:28:50|13160.26|13160.26|13161.63|13161.63|13161.63|13161.63|13160.26|13160.26|0
1651584540000|2022-05-03 13:29:00|13159.66|13159.66|13159.66|13159.66|13159.66|13159.66|13159.66|13159.66|0
1651584600000|2022-05-03 13:30:00|13161.02|13161.02|13159.05|13159.05|13163|13163|13159.05|13159.05|0
1651584610000|2022-05-03 13:30:10|13158.45|13158.45|13153.13|13153.13|13159.05|13159.05|13149.18|13149.18|0
1651584620000|2022-05-03 13:30:20|13154.49|13154.49|13157.23|13157.23|13160.57|13160.57|13154.49|13154.49|0
1651584630000|2022-05-03 13:30:30|13159.2|13159.2|13159.2|13159.2|13159.2|13159.2|13159.2|13159.2|0
1651584640000|2022-05-03 13:30:40|13163.15|13163.15|13173.78|13173.78|13173.78|13173.78|13163.15|13163.15|0
1651584650000|2022-05-03 13:30:50|13169.83|13169.83|13171.2|13171.2|13171.2|13171.2|13169.83|13169.83|0
1651584660000|2022-05-03 13:31:00|13173.18|13173.18|13167.86|13167.86|13173.18|13173.18|13167.86|13167.86|0
1651584670000|2022-05-03 13:31:10|13169.83|13169.83|13162.84|13162.84|13170.57|13170.57|13162.84|13162.84|0
1651584690000|2022-05-03 13:31:30|13166.78|13166.78|13164.81|13164.81|13166.78|13166.78|13164.81|13164.81|0
1651584700000|2022-05-03 13:31:40|13164.4|13164.4|13163.86|13163.86|13164.4|13164.4|13163.33|13163.33|0
1651584710000|2022-05-03 13:31:50|13164.27|13164.27|13164.81|13164.81|13164.81|13164.81|13164.27|13164.27|0
1651584720000|2022-05-03 13:32:00|13160.86|13160.86|13160.86|13160.86|13160.86|13160.86|13160.86|13160.86|0
1651584730000|2022-05-03 13:32:10|13162.84|13162.84|13166.07|13166.07|13166.07|13166.07|13162.84|13162.84|0
1651584750000|2022-05-03 13:32:30|13168.05|13168.05|13178.48|13178.48|13178.48|13178.48|13168.05|13168.05|0
1651584760000|2022-05-03 13:32:40|13180.46|13180.46|13180.46|13180.46|13180.46|13180.46|13180.46|13180.46|0
1651584770000|2022-05-03 13:32:50|13186.38|13186.38|13186.38|13186.38|13186.38|13186.38|13186.38|13186.38|0
1651584790000|2022-05-03 13:33:10|13186.98|13186.98|13188.96|13188.96|13188.96|13188.96|13186.98|13186.98|0
1651584800000|2022-05-03 13:33:20|13185.01|13185.01|13183.03|13183.03|13185.01|13185.01|13183.03|13183.03|0
1651584810000|2022-05-03 13:33:30|13186.98|13186.98|13188.96|13188.96|13188.96|13188.96|13186.98|13186.98|0
1651584820000|2022-05-03 13:33:40|13189.49|13189.49|13193.98|13193.98|13193.98|13193.98|13189.49|13189.49|0
1651584830000|2022-05-03 13:33:50|13197.93|13197.93|13197.46|13197.46|13197.93|13197.93|13196.09|13196.09|0
1651584840000|2022-05-03 13:34:00|13198.06|13198.06|13207.48|13207.48|13207.48|13207.48|13198.06|13198.06|0
1651584850000|2022-05-03 13:34:10|13208.55|13208.55|13212.56|13212.56|13212.56|13212.56|13208.55|13208.55|0
1651584860000|2022-05-03 13:34:20|13212.98|13212.98|13214.41|13214.41|13214.41|13214.41|13212.98|13212.98|0
1651584870000|2022-05-03 13:34:30|13228.23|13228.23|13230.2|13230.2|13230.2|13230.2|13228.23|13228.23|0
1651584880000|2022-05-03 13:34:40|13227.47|13227.47|13227.47|13227.47|13227.47|13227.47|13227.47|13227.47|0
1651584910000|2022-05-03 13:35:10|13223.52|13223.52|13223.52|13223.52|13223.52|13223.52|13223.52|13223.52|0
1651584920000|2022-05-03 13:35:20|13219.57|13219.57|13211.67|13211.67|13219.57|13219.57|13211.67|13211.67|0
1651584930000|2022-05-03 13:35:30|13210.47|13210.47|13205.92|13205.92|13210.47|13210.47|13205.92|13205.92|0
1651584940000|2022-05-03 13:35:40|13207.89|13207.89|13208.71|13208.71|13208.71|13208.71|13207.89|13207.89|0
1651584950000|2022-05-03 13:35:50|13207.35|13207.35|13209.32|13209.32|13209.32|13209.32|13207.35|13207.35|0
1651584960000|2022-05-03 13:36:00|13207.35|13207.35|13196.45|13196.45|13207.35|13207.35|13195.91|13195.91|0
1651584970000|2022-05-03 13:36:10|13195.91|13195.91|13197.89|13197.89|13197.89|13197.89|13195.91|13195.91|0
1651584980000|2022-05-03 13:36:20|13199.26|13199.26|13197.89|13197.89|13199.26|13199.26|13197.89|13197.89|0
1651584990000|2022-05-03 13:36:30|13196.52|13196.52|13197.13|13197.13|13197.13|13197.13|13195.15|13195.15|0
1651585000000|2022-05-03 13:36:40|13195.15|13195.15|13193.18|13193.18|13195.15|13195.15|13193.18|13193.18|0
1651585010000|2022-05-03 13:36:50|13195.91|13195.91|13198.65|13198.65|13198.65|13198.65|13195.91|13195.91|0
1651585020000|2022-05-03 13:37:00|13192.73|13192.73|13186.8|13186.8|13192.73|13192.73|13186.8|13186.8|0
1651585030000|2022-05-03 13:37:10|13186.2|13186.2|13186.81|13186.81|13188.78|13188.78|13184.83|13184.83|0
1651585040000|2022-05-03 13:37:20|13186.2|13186.2|13180.89|13180.89|13186.2|13186.2|13180.89|13180.89|0
1651585050000|2022-05-03 13:37:30|13179.02|13179.02|13178.26|13178.26|13181|13181|13178.26|13178.26|0
1651585060000|2022-05-03 13:37:40|13176.9|13176.9|13176.9|13176.9|13176.9|13176.9|13176.9|13176.9|0
1651585070000|2022-05-03 13:37:50|13176.36|13176.36|13177.73|13177.73|13177.73|13177.73|13176.36|13176.36|0
1651585080000|2022-05-03 13:38:00|13173.78|13173.78|13179.7|13179.7|13181.07|13181.07|13173.78|13173.78|0
1651585090000|2022-05-03 13:38:10|13177.73|13177.73|13177.73|13177.73|13177.73|13177.73|13177.73|13177.73|0
1651585100000|2022-05-03 13:38:20|13179.1|13179.1|13179.1|13179.1|13179.1|13179.1|13179.1|13179.1|0
1651585130000|2022-05-03 13:38:50|13177.73|13177.73|13169.67|13169.67|13177.73|13177.73|13168.46|13168.46|0
1651585140000|2022-05-03 13:39:00|13169.13|13169.13|13168.06|13168.06|13169.13|13169.13|13168.06|13168.06|0
1651585150000|2022-05-03 13:39:10|13169.43|13169.43|13173.38|13173.38|13173.38|13173.38|13169.43|13169.43|0
1651585160000|2022-05-03 13:39:20|13173.91|13173.91|13179|13179|13179|13179|13173.91|13173.91|0
1651585170000|2022-05-03 13:39:30|13175.05|13175.05|13175.05|13175.05|13175.05|13175.05|13175.05|13175.05|0
1651585190000|2022-05-03 13:39:50|13173.98|13173.98|13173.98|13173.98|13173.98|13173.98|13173.98|13173.98|0
1651585200000|2022-05-03 13:40:00|13173.38|13173.38|13165.48|13165.48|13173.38|13173.38|13165.48|13165.48|0
1651585230000|2022-05-03 13:40:30|13167.45|13167.45|13167.45|13167.45|13167.45|13167.45|13167.45|13167.45|0
1651585240000|2022-05-03 13:40:40|13168.05|13168.05|13170.79|13170.79|13170.79|13170.79|13168.05|13168.05|0
1651585250000|2022-05-03 13:40:50|13172.76|13172.76|13172.76|13172.76|13172.76|13172.76|13172.76|13172.76|0
1651585260000|2022-05-03 13:41:00|13172.16|13172.16|13172.16|13172.16|13172.16|13172.16|13172.16|13172.16|0
1651585270000|2022-05-03 13:41:10|13172.76|13172.76|13175.95|13175.95|13175.95|13175.95|13170.03|13170.03|0
1651585280000|2022-05-03 13:41:20|13172|13172|13168.05|13168.05|13172|13172|13168.05|13168.05|0
1651585290000|2022-05-03 13:41:30|13169.42|13169.42|13174.74|13174.74|13174.74|13174.74|13169.42|13169.42|0
1651585300000|2022-05-03 13:41:40|13176.11|13176.11|13173.37|13173.37|13176.11|13176.11|13173.37|13173.37|0
1651585310000|2022-05-03 13:41:50|13172|13172|13173.37|13173.37|13173.37|13173.37|13172|13172|0
1651585320000|2022-05-03 13:42:00|13175.35|13175.35|13175.35|13175.35|13175.35|13175.35|13175.35|13175.35|0
1651585350000|2022-05-03 13:42:30|13171.4|13171.4|13181.27|13181.27|13181.27|13181.27|13169.42|13169.42|0
1651585360000|2022-05-03 13:42:40|13179.29|13179.29|13178.47|13178.47|13179.29|13179.29|13178.47|13178.47|0
1651585370000|2022-05-03 13:42:50|13179.84|13179.84|13186.45|13186.45|13186.45|13186.45|13179.84|13179.84|0
1651585380000|2022-05-03 13:43:00|13185.09|13185.09|13189.03|13189.03|13189.03|13189.03|13185.09|13185.09|0
1651585390000|2022-05-03 13:43:10|13187.43|13187.43|13182.22|13182.22|13187.43|13187.43|13182.22|13182.22|0
1651585400000|2022-05-03 13:43:20|13182.76|13182.76|13184.13|13184.13|13184.13|13184.13|13182.76|13182.76|0
1651585410000|2022-05-03 13:43:30|13185.33|13185.33|13185.33|13185.33|13185.33|13185.33|13185.33|13185.33|0
1651585440000|2022-05-03 13:44:00|13183.36|13183.36|13181.38|13181.38|13183.36|13183.36|13181.38|13181.38|0
1651585450000|2022-05-03 13:44:10|13177.44|13177.44|13177.44|13177.44|13177.44|13177.44|13177.44|13177.44|0
1651585460000|2022-05-03 13:44:20|13181.38|13181.38|13182.14|13182.14|13182.14|13182.14|13177.44|13177.44|0
1651585480000|2022-05-03 13:44:40|13179.41|13179.41|13179.41|13179.41|13179.41|13179.41|13179.41|13179.41|0
1651585490000|2022-05-03 13:44:50|13177.44|13177.44|13175.75|13175.75|13177.44|13177.44|13175.75|13175.75|0
1651585500000|2022-05-03 13:45:00|13171.8|13171.8|13169.2|13169.2|13171.8|13171.8|13169.2|13169.2|0
1651585510000|2022-05-03 13:45:10|13171.18|13171.18|13172.32|13172.32|13172.32|13172.32|13170.35|13170.35|0
1651585520000|2022-05-03 13:45:20|13174.29|13174.29|13174.29|13174.29|13174.29|13174.29|13174.29|13174.29|0
1651585550000|2022-05-03 13:45:50|13173.69|13173.69|13166.4|13166.4|13173.69|13173.69|13165.03|13165.03|0
1651585560000|2022-05-03 13:46:00|13167|13167|13167|13167|13167|13167|13167|13167|0
1651585570000|2022-05-03 13:46:10|13164.27|13164.27|13165.64|13165.64|13165.64|13165.64|13164.27|13164.27|0
1651585590000|2022-05-03 13:46:30|13164.03|13164.03|13160.76|13160.76|13164.03|13164.03|13159.39|13159.39|0
1651585630000|2022-05-03 13:47:10|13159.39|13159.39|13159.39|13159.39|13159.39|13159.39|13159.39|13159.39|0
1651585640000|2022-05-03 13:47:20|13159.99|13159.99|13159.99|13159.99|13159.99|13159.99|13159.99|13159.99|0
1651585690000|2022-05-03 13:48:10|13161.97|13161.97|13163.23|13163.23|13163.23|13163.23|13161.97|13161.97|0
1651585700000|2022-05-03 13:48:20|13163.76|13163.76|13166.5|13166.5|13170.6|13170.6|13163.76|13163.76|0
1651585710000|2022-05-03 13:48:30|13170.45|13170.45|13166.5|13166.5|13170.45|13170.45|13164.52|13164.52|0
1651585720000|2022-05-03 13:48:40|13166.91|13166.91|13166.91|13166.91|13166.91|13166.91|13166.91|13166.91|0
1651585730000|2022-05-03 13:48:50|13168.88|13168.88|13168.88|13168.88|13168.88|13168.88|13168.88|13168.88|0
1651585740000|2022-05-03 13:49:00|13168.46|13168.46|13168.46|13168.46|13168.46|13168.46|13168.46|13168.46|0
1651585750000|2022-05-03 13:49:10|13165.73|13165.73|13165.73|13165.73|13165.73|13165.73|13165.73|13165.73|0
1651585760000|2022-05-03 13:49:20|13160.41|13160.41|13160.57|13160.57|13160.57|13160.57|13159.21|13159.21|0
1651585780000|2022-05-03 13:49:40|13167.03|13167.03|13167.03|13167.03|13167.03|13167.03|13167.03|13167.03|0
1651585800000|2022-05-03 13:50:00|13166.5|13166.5|13169.61|13169.61|13170.45|13170.45|13166.5|13166.5|0
1651585810000|2022-05-03 13:50:10|13170.97|13170.97|13170.97|13170.97|13170.97|13170.97|13170.97|13170.97|0
1651585820000|2022-05-03 13:50:20|13172.34|13172.34|13175.08|13175.08|13175.08|13175.08|13172.34|13172.34|0
1651585830000|2022-05-03 13:50:30|13173.71|13173.71|13173.71|13173.71|13173.71|13173.71|13173.71|13173.71|0
1651585840000|2022-05-03 13:50:40|13175.68|13175.68|13174.32|13174.32|13175.68|13175.68|13174.32|13174.32|0
1651585870000|2022-05-03 13:51:10|13176.29|13176.29|13174.32|13174.32|13178.26|13178.26|13174.32|13174.32|0
1651585880000|2022-05-03 13:51:20|13175.52|13175.52|13177.49|13177.49|13177.49|13177.49|13175.52|13175.52|0
1651585900000|2022-05-03 13:51:40|13178.86|13178.86|13180.84|13180.84|13180.84|13180.84|13178.86|13178.86|0
1651585910000|2022-05-03 13:51:50|13183.22|13183.22|13189.77|13189.77|13189.77|13189.77|13183.22|13183.22|0
1651585920000|2022-05-03 13:52:00|13191.75|13191.75|13193.72|13193.72|13193.72|13193.72|13191.75|13191.75|0
1651585930000|2022-05-03 13:52:10|13192.35|13192.35|13192.35|13192.35|13192.35|13192.35|13192.35|13192.35|0
1651585940000|2022-05-03 13:52:20|13189.01|13189.01|13187.65|13187.65|13189.01|13189.01|13187.65|13187.65|0
1651585970000|2022-05-03 13:52:50|13186.28|13186.28|13186.28|13186.28|13186.28|13186.28|13186.28|13186.28|0
1651585980000|2022-05-03 13:53:00|13185.07|13185.07|13177.25|13177.25|13185.07|13185.07|13177.25|13177.25|0
1651586000000|2022-05-03 13:53:20|13178.61|13178.61|13184.54|13184.54|13184.54|13184.54|13178.61|13178.61|0
1651586010000|2022-05-03 13:53:30|13186.51|13186.51|13186.51|13186.51|13186.51|13186.51|13186.51|13186.51|0
1651586020000|2022-05-03 13:53:40|13184.54|13184.54|13184.54|13184.54|13184.54|13184.54|13184.54|13184.54|0
1651586040000|2022-05-03 13:54:00|13185.9|13185.9|13185.9|13185.9|13185.9|13185.9|13185.9|13185.9|0
1651586060000|2022-05-03 13:54:20|13187.88|13187.88|13181.96|13181.96|13187.88|13187.88|13181.96|13181.96|0
1651586070000|2022-05-03 13:54:30|13185.9|13185.9|13185.9|13185.9|13185.9|13185.9|13185.9|13185.9|0
1651586080000|2022-05-03 13:54:40|13191.83|13191.83|13192.9|13192.9|13192.9|13192.9|13191.83|13191.83|0
1651586090000|2022-05-03 13:54:50|13194.87|13194.87|13195.95|13195.95|13195.95|13195.95|13194.87|13194.87|0
1651586100000|2022-05-03 13:55:00|13198.52|13198.52|13201.1|13201.1|13201.1|13201.1|13198.52|13198.52|0
1651586120000|2022-05-03 13:55:20|13205.2|13205.2|13205.2|13205.2|13205.2|13205.2|13205.2|13205.2|0
1651586130000|2022-05-03 13:55:30|13211.12|13211.12|13210.59|13210.59|13211.12|13211.12|13209.15|13209.15|0
1651586140000|2022-05-03 13:55:40|13209.98|13209.98|13207.25|13207.25|13209.98|13209.98|13207.25|13207.25|0
1651586150000|2022-05-03 13:55:50|13209.22|13209.22|13207.25|13207.25|13209.22|13209.22|13207.25|13207.25|0
1651586160000|2022-05-03 13:56:00|13206.65|13206.65|13204.67|13204.67|13206.65|13206.65|13204.67|13204.67|0
1651586180000|2022-05-03 13:56:20|13206.65|13206.65|13211.96|13211.96|13211.96|13211.96|13206.65|13206.65|0
1651586190000|2022-05-03 13:56:30|13213.03|13213.03|13215.77|13215.77|13215.77|13215.77|13213.03|13213.03|0
1651586210000|2022-05-03 13:56:50|13217.74|13217.74|13219.72|13219.72|13219.72|13219.72|13217.74|13217.74|0
1651586240000|2022-05-03 13:57:20|13221.69|13221.69|13219.72|13219.72|13221.69|13221.69|13219.72|13219.72|0
1651586260000|2022-05-03 13:57:40|13217.74|13217.74|13217.74|13217.74|13217.74|13217.74|13217.74|13217.74|0
1651586290000|2022-05-03 13:58:10|13219.72|13219.72|13219.72|13219.72|13219.72|13219.72|13219.72|13219.72|0
1651586300000|2022-05-03 13:58:20|13217.74|13217.74|13217.74|13217.74|13217.74|13217.74|13217.74|13217.74|0
1651586310000|2022-05-03 13:58:30|13219.11|13219.11|13219.11|13219.11|13219.11|13219.11|13219.11|13219.11|0
1651586330000|2022-05-03 13:58:50|13215.16|13215.16|13217.14|13217.14|13217.14|13217.14|13215.16|13215.16|0
1651586360000|2022-05-03 13:59:20|13213.19|13213.19|13217.9|13217.9|13217.9|13217.9|13213.19|13213.19|0
1651586370000|2022-05-03 13:59:30|13219.87|13219.87|13219.87|13219.87|13219.87|13219.87|13219.87|13219.87|0
1651586390000|2022-05-03 13:59:50|13215.92|13215.92|13215.92|13215.92|13215.92|13215.92|13215.92|13215.92|0
1651586400000|2022-05-03 14:00:00|13211.97|13211.97|13221.24|13221.24|13221.24|13221.24|13211.97|13211.97|0
1651586410000|2022-05-03 14:00:10|13223.21|13223.21|13225.19|13225.19|13225.19|13225.19|13223.21|13223.21|0
1651586420000|2022-05-03 14:00:20|13226.55|13226.55|13226.55|13226.55|13226.55|13226.55|13226.55|13226.55|0
1651586430000|2022-05-03 14:00:30|13227.63|13227.63|13227.09|13227.09|13227.63|13227.63|13227.09|13227.09|0
1651586440000|2022-05-03 14:00:40|13219.19|13219.19|13219.19|13219.19|13219.19|13219.19|13213.27|13213.27|0
1651586450000|2022-05-03 14:00:50|13220.26|13220.26|13220.26|13220.26|13220.26|13220.26|13220.26|13220.26|0
1651586460000|2022-05-03 14:01:00|13220.87|13220.87|13221.47|13221.47|13221.47|13221.47|13220.87|13220.87|0
1651586470000|2022-05-03 14:01:10|13222.54|13222.54|13225.42|13225.42|13226.49|13226.49|13222.54|13222.54|0
1651586480000|2022-05-03 14:01:20|13226.79|13226.79|13226.79|13226.79|13226.79|13226.79|13226.79|13226.79|0
1651586490000|2022-05-03 14:01:30|13228.15|13228.15|13228.15|13228.15|13228.15|13228.15|13228.15|13228.15|0
1651586510000|2022-05-03 14:01:50|13224.2|13224.2|13223.67|13223.67|13224.2|13224.2|13223.67|13223.67|0
1651586550000|2022-05-03 14:02:30|13226.4|13226.4|13227.77|13227.77|13227.77|13227.77|13226.4|13226.4|0
1651586600000|2022-05-03 14:03:20|13223.82|13223.82|13225.8|13225.8|13225.8|13225.8|13223.82|13223.82|0
1651586610000|2022-05-03 14:03:30|13233.69|13233.69|13234.95|13234.95|13234.95|13234.95|13233.69|13233.69|0
1651586620000|2022-05-03 14:03:40|13232.98|13232.98|13232.98|13232.98|13232.98|13232.98|13232.98|13232.98|0
1651586630000|2022-05-03 14:03:50|13231.01|13231.01|13238.44|13238.44|13238.44|13238.44|13231.01|13231.01|0
1651586640000|2022-05-03 14:04:00|13236.47|13236.47|13231|13231|13236.47|13236.47|13231|13231|0
1651586650000|2022-05-03 14:04:10|13232.98|13232.98|13232.98|13232.98|13232.98|13232.98|13232.98|13232.98|0
1651586680000|2022-05-03 14:04:40|13236.92|13236.92|13236.92|13236.92|13236.92|13236.92|13236.92|13236.92|0
1651586690000|2022-05-03 14:04:50|13234.95|13234.95|13234.95|13234.95|13234.95|13234.95|13234.95|13234.95|0
1651586700000|2022-05-03 14:05:00|13233.58|13233.58|13233.58|13233.58|13233.58|13233.58|13233.58|13233.58|0
1651586710000|2022-05-03 14:05:10|13232.98|13232.98|13232.98|13232.98|13232.98|13232.98|13232.98|13232.98|0
1651586730000|2022-05-03 14:05:30|13234.95|13234.95|13236.32|13236.32|13236.32|13236.32|13234.95|13234.95|0
1651586740000|2022-05-03 14:05:40|13235.72|13235.72|13240.43|13240.43|13240.43|13240.43|13235.72|13235.72|0
1651586750000|2022-05-03 14:05:50|13242.4|13242.4|13242.4|13242.4|13242.4|13242.4|13242.4|13242.4|0
1651586760000|2022-05-03 14:06:00|13240.43|13240.43|13236.26|13236.26|13240.9|13240.9|13236.26|13236.26|0
1651586770000|2022-05-03 14:06:10|13235.66|13235.66|13235.66|13235.66|13235.66|13235.66|13235.66|13235.66|0
1651586780000|2022-05-03 14:06:20|13234.29|13234.29|13234.29|13234.29|13234.29|13234.29|13234.29|13234.29|0
1651586790000|2022-05-03 14:06:30|13232.92|13232.92|13232.92|13232.92|13232.92|13232.92|13232.92|13232.92|0
1651586800000|2022-05-03 14:06:40|13234.29|13234.29|13234.29|13234.29|13234.29|13234.29|13234.29|13234.29|0
1651586810000|2022-05-03 14:06:50|13236.26|13236.26|13235.66|13235.66|13239|13239|13235.66|13235.66|0
1651586820000|2022-05-03 14:07:00|13234.29|13234.29|13232.92|13232.92|13234.29|13234.29|13232.92|13232.92|0
1651586830000|2022-05-03 14:07:10|13231.56|13231.56|13232.92|13232.92|13232.92|13232.92|13231.56|13231.56|0
1651586840000|2022-05-03 14:07:20|13228.97|13228.97|13227.61|13227.61|13228.97|13228.97|13227.61|13227.61|0
1651586850000|2022-05-03 14:07:30|13224.87|13224.87|13222.9|13222.9|13224.87|13224.87|13222.9|13222.9|0
1651586860000|2022-05-03 14:07:40|13224.27|13224.27|13224.27|13224.27|13226.24|13226.24|13224.27|13224.27|0
1651586880000|2022-05-03 14:08:00|13222.9|13222.9|13222.9|13222.9|13222.9|13222.9|13222.9|13222.9|0
1651586910000|2022-05-03 14:08:30|13218.95|13218.95|13218.95|13218.95|13218.95|13218.95|13218.95|13218.95|0
1651586920000|2022-05-03 14:08:40|13216.97|13216.97|13208.96|13208.96|13216.97|13216.97|13208.96|13208.96|0
1651586950000|2022-05-03 14:09:10|13210.17|13210.17|13206.22|13206.22|13210.17|13210.17|13206.22|13206.22|0
1651586960000|2022-05-03 14:09:20|13208.19|13208.19|13208.19|13208.19|13208.19|13208.19|13208.19|13208.19|0
1651586970000|2022-05-03 14:09:30|13214.11|13214.11|13215.48|13215.48|13215.48|13215.48|13214.11|13214.11|0
1651586980000|2022-05-03 14:09:40|13213.51|13213.51|13208.19|13208.19|13214.11|13214.11|13208.19|13208.19|0
1651586990000|2022-05-03 14:09:50|13206.95|13206.95|13206.95|13206.95|13206.95|13206.95|13206.95|13206.95|0
1651587010000|2022-05-03 14:10:10|13210.9|13210.9|13206.95|13206.95|13210.9|13210.9|13206.95|13206.95|0
1651587020000|2022-05-03 14:10:20|13208.32|13208.32|13208.32|13208.32|13209.69|13209.69|13208.32|13208.32|0
1651587030000|2022-05-03 14:10:30|13206.95|13206.95|13210.9|13210.9|13210.9|13210.9|13206.95|13206.95|0
1651587040000|2022-05-03 14:10:40|13208.93|13208.93|13208.93|13208.93|13208.93|13208.93|13208.93|13208.93|0
1651587090000|2022-05-03 14:11:30|13210.3|13210.3|13214.24|13214.24|13214.24|13214.24|13210.3|13210.3|0
1651587100000|2022-05-03 14:11:40|13214.78|13214.78|13214.24|13214.24|13214.78|13214.78|13214.24|13214.24|0
1651587110000|2022-05-03 14:11:50|13212.27|13212.27|13212.27|13212.27|13212.27|13212.27|13212.27|13212.27|0
1651587160000|2022-05-03 14:12:40|13212.87|13212.87|13210.29|13210.29|13212.87|13212.87|13208.92|13208.92|0
1651587170000|2022-05-03 14:12:50|13211.66|13211.66|13213.03|13213.03|13213.03|13213.03|13211.66|13211.66|0
1651587180000|2022-05-03 14:13:00|13213.63|13213.63|13215.6|13215.6|13217.58|13217.58|13213.63|13213.63|0
1651587200000|2022-05-03 14:13:20|13212.87|13212.87|13211.5|13211.5|13212.87|13212.87|13210.13|13210.13|0
1651587210000|2022-05-03 14:13:30|13207.55|13207.55|13203.6|13203.6|13207.55|13207.55|13203.6|13203.6|0
1651587220000|2022-05-03 14:13:40|13202.4|13202.4|13202.4|13202.4|13202.4|13202.4|13202.4|13202.4|0
1651587240000|2022-05-03 14:14:00|13200.42|13200.42|13203.16|13203.16|13203.16|13203.16|13200.42|13200.42|0
1651587250000|2022-05-03 14:14:10|13201.18|13201.18|13201.18|13201.18|13201.18|13201.18|13201.18|13201.18|0
1651587260000|2022-05-03 14:14:20|13203.16|13203.16|13203.16|13203.16|13203.16|13203.16|13203.16|13203.16|0
1651587270000|2022-05-03 14:14:30|13205.13|13205.13|13205.13|13205.13|13205.13|13205.13|13205.13|13205.13|0
1651587280000|2022-05-03 14:14:40|13207.11|13207.11|13205.74|13205.74|13207.11|13207.11|13205.74|13205.74|0
1651587300000|2022-05-03 14:15:00|13207.11|13207.11|13207.53|13207.53|13207.53|13207.53|13207.11|13207.11|0
1651587310000|2022-05-03 14:15:10|13203.58|13203.58|13207.53|13207.53|13207.53|13207.53|13203.58|13203.58|0
1651587320000|2022-05-03 14:15:20|13209.33|13209.33|13209.33|13209.33|13209.33|13209.33|13209.33|13209.33|0
1651587330000|2022-05-03 14:15:30|13207.36|13207.36|13199.46|13199.46|13207.36|13207.36|13199.46|13199.46|0
1651587340000|2022-05-03 14:15:40|13198.93|13198.93|13194.44|13194.44|13198.93|13198.93|13194.44|13194.44|0
1651587360000|2022-05-03 14:16:00|13195.81|13195.81|13195.21|13195.21|13195.81|13195.81|13195.21|13195.21|0
1651587370000|2022-05-03 14:16:10|13191.26|13191.26|13189.07|13189.07|13191.26|13191.26|13189.07|13189.07|0
1651587390000|2022-05-03 14:16:30|13189.89|13189.89|13187.16|13187.16|13189.89|13189.89|13185.79|13185.79|0
1651587410000|2022-05-03 14:16:50|13191.1|13191.1|13189.13|13189.13|13191.1|13191.1|13189.13|13189.13|0
1651587420000|2022-05-03 14:17:00|13191.1|13191.1|13191.1|13191.1|13191.1|13191.1|13191.1|13191.1|0
1651587460000|2022-05-03 14:17:40|13183.21|13183.21|13179.71|13179.71|13183.81|13183.81|13177.74|13177.74|0
1651587470000|2022-05-03 14:17:50|13178.34|13178.34|13174.4|13174.4|13178.34|13178.34|13174.4|13174.4|0
1651587480000|2022-05-03 14:18:00|13175.76|13175.76|13173.79|13173.79|13175.76|13175.76|13173.79|13173.79|0
1651587490000|2022-05-03 14:18:10|13177.74|13177.74|13176.37|13176.37|13177.74|13177.74|13176.37|13176.37|0
1651587510000|2022-05-03 14:18:30|13177.74|13177.74|13185.03|13185.03|13185.03|13185.03|13177.74|13177.74|0
1651587520000|2022-05-03 14:18:40|13182.29|13182.29|13175|13175|13182.29|13182.29|13175|13175|0
1651587530000|2022-05-03 14:18:50|13176.37|13176.37|13178.34|13178.34|13178.34|13178.34|13176.37|13176.37|0
1651587550000|2022-05-03 14:19:10|13176.98|13176.98|13169.08|13169.08|13176.98|13176.98|13169.08|13169.08|0
1651587570000|2022-05-03 14:19:30|13168.48|13168.48|13170.45|13170.45|13172.43|13172.43|13168.48|13168.48|0
1651587580000|2022-05-03 14:19:40|13170.04|13170.04|13170.04|13170.04|13170.04|13170.04|13170.04|13170.04|0
1651587590000|2022-05-03 14:19:50|13172.02|13172.02|13172.02|13172.02|13172.02|13172.02|13172.02|13172.02|0
1651587600000|2022-05-03 14:20:00|13171.48|13171.48|13171.48|13171.48|13171.48|13171.48|13171.48|13171.48|0
1651587610000|2022-05-03 14:20:10|13169.5|13169.5|13174.06|13174.06|13174.06|13174.06|13169.5|13169.5|0
1651587630000|2022-05-03 14:20:30|13176.03|13176.03|13179.37|13179.37|13179.37|13179.37|13176.03|13176.03|0
1651587650000|2022-05-03 14:20:50|13179.9|13179.9|13177.93|13177.93|13179.9|13179.9|13177.93|13177.93|0
1651587660000|2022-05-03 14:21:00|13179.9|13179.9|13179.9|13179.9|13179.9|13179.9|13179.9|13179.9|0
1651587690000|2022-05-03 14:21:30|13177.93|13177.93|13177.93|13177.93|13177.93|13177.93|13177.93|13177.93|0
1651587700000|2022-05-03 14:21:40|13176.56|13176.56|13176.56|13176.56|13176.56|13176.56|13176.56|13176.56|0
1651587730000|2022-05-03 14:22:10|13175.96|13175.96|13174.59|13174.59|13175.96|13175.96|13173.22|13173.22|0
1651587740000|2022-05-03 14:22:20|13173.22|13173.22|13173.22|13173.22|13173.22|13173.22|13173.22|13173.22|0
1651587750000|2022-05-03 14:22:30|13177.17|13177.17|13177.17|13177.17|13177.17|13177.17|13177.17|13177.17|0
1651587770000|2022-05-03 14:22:50|13179.15|13179.15|13185.83|13185.83|13185.83|13185.83|13179.15|13179.15|0
1651587790000|2022-05-03 14:23:10|13185.23|13185.23|13185.23|13185.23|13185.23|13185.23|13185.23|13185.23|0
1651587810000|2022-05-03 14:23:30|13187.2|13187.2|13187.2|13187.2|13187.2|13187.2|13187.2|13187.2|0
1651587840000|2022-05-03 14:24:00|13187.61|13187.61|13187.61|13187.61|13187.61|13187.61|13187.61|13187.61|0
1651587860000|2022-05-03 14:24:20|13188.98|13188.98|13188.98|13188.98|13188.98|13188.98|13188.98|13188.98|0
1651587870000|2022-05-03 14:24:30|13185.03|13185.03|13188.37|13188.37|13188.37|13188.37|13183.06|13183.06|0
1651587880000|2022-05-03 14:24:40|13190.35|13190.35|13190.35|13190.35|13190.35|13190.35|13190.35|13190.35|0
1651587890000|2022-05-03 14:24:50|13192.32|13192.32|13192.32|13192.32|13196.27|13196.27|13192.32|13192.32|0
1651587900000|2022-05-03 14:25:00|13194.3|13194.3|13199.45|13199.45|13199.45|13199.45|13194.3|13194.3|0
1651587920000|2022-05-03 14:25:20|13197.47|13197.47|13197.47|13197.47|13197.47|13197.47|13197.47|13197.47|0
1651587930000|2022-05-03 14:25:30|13199.45|13199.45|13200.05|13200.05|13200.05|13200.05|13199.45|13199.45|0
1651587950000|2022-05-03 14:25:50|13198.08|13198.08|13198.08|13198.08|13198.08|13198.08|13198.08|13198.08|0
1651587960000|2022-05-03 14:26:00|13198.61|13198.61|13199.15|13199.15|13199.15|13199.15|13198.61|13198.61|0
1651587970000|2022-05-03 14:26:10|13199.75|13199.75|13199.75|13199.75|13199.75|13199.75|13199.75|13199.75|0
1651587990000|2022-05-03 14:26:30|13195.8|13195.8|13195.8|13195.8|13195.8|13195.8|13195.8|13195.8|0
1651588000000|2022-05-03 14:26:40|13199.75|13199.75|13198.93|13198.93|13199.75|13199.75|13198.93|13198.93|0
1651588010000|2022-05-03 14:26:50|13196.95|13196.95|13198.93|13198.93|13198.93|13198.93|13196.95|13196.95|0
1651588030000|2022-05-03 14:27:10|13198.33|13198.33|13198.33|13198.33|13198.33|13198.33|13198.33|13198.33|0
1651588070000|2022-05-03 14:27:50|13194.38|13194.38|13192.4|13192.4|13194.38|13194.38|13188.45|13188.45|0
1651588080000|2022-05-03 14:28:00|13194.38|13194.38|13198.33|13198.33|13198.33|13198.33|13194.38|13194.38|0
1651588090000|2022-05-03 14:28:10|13196.96|13196.96|13196.96|13196.96|13196.96|13196.96|13196.96|13196.96|0
1651588110000|2022-05-03 14:28:30|13198.93|13198.93|13198.93|13198.93|13198.93|13198.93|13198.93|13198.93|0
1651588120000|2022-05-03 14:28:40|13196.96|13196.96|13196.96|13196.96|13196.96|13196.96|13196.96|13196.96|0
1651588130000|2022-05-03 14:28:50|13194.98|13194.98|13194.98|13194.98|13194.98|13194.98|13194.98|13194.98|0
1651588170000|2022-05-03 14:29:30|13193.01|13193.01|13192.41|13192.41|13193.01|13193.01|13192.41|13192.41|0
1651588180000|2022-05-03 14:29:40|13191.04|13191.04|13184.2|13184.2|13192.41|13192.41|13184.2|13184.2|0
1651588190000|2022-05-03 14:29:50|13182.84|13182.84|13185.28|13185.28|13185.28|13185.28|13182.84|13182.84|0
1651588200000|2022-05-03 14:30:00|13187.25|13187.25|13188.62|13188.62|13188.62|13188.62|13187.25|13187.25|0
1651588210000|2022-05-03 14:30:10|13189.99|13189.99|13184.67|13184.67|13189.99|13189.99|13184.67|13184.67|0
1651588220000|2022-05-03 14:30:20|13185.27|13185.27|13185.27|13185.27|13185.27|13185.27|13185.27|13185.27|0
1651588290000|2022-05-03 14:31:30|13165.23|13165.23|13165.23|13165.23|13165.23|13165.23|13165.23|13165.23|0
1651588300000|2022-05-03 14:31:40|13167.2|13167.2|13171.3|13171.3|13171.3|13171.3|13167.2|13167.2|0
1651588320000|2022-05-03 14:32:00|13172.67|13172.67|13175.8|13175.8|13176.62|13176.62|13172.67|13172.67|0
1651588330000|2022-05-03 14:32:10|13173.82|13173.82|13173.82|13173.82|13173.82|13173.82|13173.82|13173.82|0
1651588340000|2022-05-03 14:32:20|13171.85|13171.85|13171.09|13171.09|13171.85|13171.85|13169.11|13169.11|0
1651588350000|2022-05-03 14:32:30|13173.06|13173.06|13173.06|13173.06|13173.06|13173.06|13173.06|13173.06|0
1651588360000|2022-05-03 14:32:40|13175.04|13175.04|13175.04|13175.04|13175.04|13175.04|13175.04|13175.04|0
1651588370000|2022-05-03 14:32:50|13177.01|13177.01|13178.38|13178.38|13178.38|13178.38|13177.01|13177.01|0
1651588380000|2022-05-03 14:33:00|13182.33|13182.33|13180.2|13180.2|13184.3|13184.3|13180.2|13180.2|0
1651588390000|2022-05-03 14:33:10|13178.23|13178.23|13177.62|13177.62|13178.23|13178.23|13177.62|13177.62|0
1651588400000|2022-05-03 14:33:20|13179.6|13179.6|13179.6|13179.6|13179.6|13179.6|13179.6|13179.6|0
1651588410000|2022-05-03 14:33:30|13178.23|13178.23|13178.23|13178.23|13178.23|13178.23|13178.23|13178.23|0
1651588420000|2022-05-03 14:33:40|13179.6|13179.6|13175.65|13175.65|13179.6|13179.6|13175.65|13175.65|0
1651588430000|2022-05-03 14:33:50|13176.25|13176.25|13174.88|13174.88|13176.25|13176.25|13174.88|13174.88|0
1651588440000|2022-05-03 14:34:00|13176.86|13176.86|13171.54|13171.54|13176.86|13176.86|13171.54|13171.54|0
1651588450000|2022-05-03 14:34:10|13167.59|13167.59|13167.59|13167.59|13167.59|13167.59|13167.59|13167.59|0
1651588470000|2022-05-03 14:34:30|13169.57|13169.57|13068.87|13068.87|13169.57|13169.57|13053.07|13053.07|0
1651588480000|2022-05-03 14:34:40|13066.9|13066.9|13078.14|13078.14|13080.11|13080.11|13062.95|13062.95|0
1651588490000|2022-05-03 14:34:50|13072.22|13072.22|13076.16|13076.16|13080.11|13080.11|13072.22|13072.22|0
1651588500000|2022-05-03 14:35:00|13068.27|13068.27|13079.67|13079.67|13079.67|13079.67|13068.27|13068.27|0
1651588510000|2022-05-03 14:35:10|13083.62|13083.62|13097.81|13097.81|13097.81|13097.81|13082.01|13082.01|0
1651588520000|2022-05-03 14:35:20|13105.7|13105.7|13109.65|13109.65|13109.65|13109.65|13103.73|13103.73|0
1651588530000|2022-05-03 14:35:30|13117.55|13117.55|13117.55|13117.55|13117.55|13117.55|13117.55|13117.55|0
1651588540000|2022-05-03 14:35:40|13111.63|13111.63|13111.63|13111.63|13111.63|13111.63|13111.63|13111.63|0
1651588550000|2022-05-03 14:35:50|13117.55|13117.55|13117.55|13117.55|13117.55|13117.55|13117.55|13117.55|0
1651588560000|2022-05-03 14:36:00|13113.6|13113.6|13099.78|13099.78|13113.6|13113.6|13099.78|13099.78|0
1651588570000|2022-05-03 14:36:10|13091.88|13091.88|13093.86|13093.86|13093.86|13093.86|13091.88|13091.88|0
1651588580000|2022-05-03 14:36:20|13095.83|13095.83|13099.78|13099.78|13099.78|13099.78|13095.83|13095.83|0
1651588590000|2022-05-03 14:36:30|13100.19|13100.19|13096.95|13096.95|13100.19|13100.19|13096.24|13096.24|0
1651588610000|2022-05-03 14:36:50|13102.88|13102.88|13104.08|13104.08|13104.08|13104.08|13102.88|13102.88|0
1651588620000|2022-05-03 14:37:00|13108.03|13108.03|13117.9|13117.9|13117.9|13117.9|13108.03|13108.03|0
1651588630000|2022-05-03 14:37:10|13115.93|13115.93|13108.03|13108.03|13115.93|13115.93|13108.03|13108.03|0
1651588640000|2022-05-03 14:37:20|13107.62|13107.62|13107.21|13107.21|13107.62|13107.62|13107.21|13107.21|0
1651588650000|2022-05-03 14:37:30|13106.8|13106.8|13117.49|13117.49|13117.49|13117.49|13106.8|13106.8|0
1651588660000|2022-05-03 14:37:40|13115.52|13115.52|13115.52|13115.52|13115.52|13115.52|13115.52|13115.52|0
1651588670000|2022-05-03 14:37:50|13110.21|13110.21|13107.72|13107.72|13110.21|13110.21|13107.71|13107.71|0
1651588680000|2022-05-03 14:38:00|13109.7|13109.7|13111.51|13111.51|13112.27|13112.27|13109.54|13109.54|0
1651588690000|2022-05-03 14:38:10|13112.88|13112.88|13111.51|13111.51|13114.25|13114.25|13111.51|13111.51|0
1651588700000|2022-05-03 14:38:20|13110.15|13110.15|13111.92|13111.92|13111.92|13111.92|13110.15|13110.15|0
1651588710000|2022-05-03 14:38:30|13119.82|13119.82|13117.43|13117.43|13119.82|13119.82|13117.43|13117.43|0
1651588720000|2022-05-03 14:38:40|13116.06|13116.06|13114.08|13114.08|13116.06|13116.06|13114.08|13114.08|0
1651588730000|2022-05-03 14:38:50|13118.03|13118.03|13121.38|13121.38|13121.38|13121.38|13118.03|13118.03|0
1651588740000|2022-05-03 14:39:00|13125.32|13125.32|13125.32|13125.32|13125.32|13125.32|13125.32|13125.32|0
1651588770000|2022-05-03 14:39:30|13121.38|13121.38|13121.38|13121.38|13121.38|13121.38|13119.4|13119.4|0
1651588780000|2022-05-03 14:39:40|13121.79|13121.79|13120.42|13120.42|13122.39|13122.39|13120.42|13120.42|0
1651588790000|2022-05-03 14:39:50|13118.44|13118.44|13124.37|13124.37|13124.37|13124.37|13118.44|13118.44|0
1651588800000|2022-05-03 14:40:00|13126.34|13126.34|13128.32|13128.32|13128.32|13128.32|13126.34|13126.34|0
1651588810000|2022-05-03 14:40:10|13130.29|13130.29|13134.24|13134.24|13134.24|13134.24|13130.29|13130.29|0
1651588820000|2022-05-03 14:40:20|13132.27|13132.27|13136.21|13136.21|13136.21|13136.21|13132.27|13132.27|0
1651588830000|2022-05-03 14:40:30|13135.61|13135.61|13133.64|13133.64|13135.61|13135.61|13133.64|13133.64|0
1651588860000|2022-05-03 14:41:00|13131.66|13131.66|13125.74|13125.74|13131.66|13131.66|13125.74|13125.74|0
1651588870000|2022-05-03 14:41:10|13123.77|13123.77|13123.77|13123.77|13123.77|13123.77|13123.77|13123.77|0
1651588900000|2022-05-03 14:41:40|13125.13|13125.13|13126.5|13126.5|13126.5|13126.5|13125.13|13125.13|0
1651588920000|2022-05-03 14:42:00|13123.77|13123.77|13129.08|13129.08|13129.08|13129.08|13123.77|13123.77|0
1651588930000|2022-05-03 14:42:10|13127.11|13127.11|13130.45|13130.45|13130.45|13130.45|13126.5|13126.5|0
1651588940000|2022-05-03 14:42:20|13129.09|13129.09|13129.09|13129.09|13129.09|13129.09|13129.09|13129.09|0
1651588960000|2022-05-03 14:42:40|13131.06|13131.06|13131.06|13131.06|13131.06|13131.06|13131.06|13131.06|0
1651589000000|2022-05-03 14:43:20|13132.43|13132.43|13132.43|13132.43|13132.43|13132.43|13132.43|13132.43|0
1651589020000|2022-05-03 14:43:40|13131.06|13131.06|13131.06|13131.06|13131.06|13131.06|13131.06|13131.06|0
1651589030000|2022-05-03 14:43:50|13135.01|13135.01|13136.98|13136.98|13138.96|13138.96|13135.01|13135.01|0
1651589040000|2022-05-03 14:44:00|13133.04|13133.04|13133.04|13133.04|13133.04|13133.04|13133.04|13133.04|0
1651589060000|2022-05-03 14:44:20|13127.11|13127.11|13131.06|13131.06|13131.06|13131.06|13127.11|13127.11|0
1651589090000|2022-05-03 14:44:50|13129.09|13129.09|13125.14|13125.14|13129.09|13129.09|13125.14|13125.14|0
1651589110000|2022-05-03 14:45:10|13124.73|13124.73|13124.19|13124.19|13124.73|13124.73|13124.19|13124.19|0
1651589120000|2022-05-03 14:45:20|13122.82|13122.82|13120.09|13120.09|13122.82|13122.82|13120.09|13120.09|0
1651589140000|2022-05-03 14:45:40|13118.72|13118.72|13118.72|13118.72|13118.72|13118.72|13118.72|13118.72|0
1651589150000|2022-05-03 14:45:50|13122.67|13122.67|13122.06|13122.06|13124.04|13124.04|13122.06|13122.06|0
1651589160000|2022-05-03 14:46:00|13124.04|13124.04|13124.04|13124.04|13124.04|13124.04|13124.04|13124.04|0
1651589180000|2022-05-03 14:46:20|13123.62|13123.62|13123.62|13123.62|13123.62|13123.62|13123.62|13123.62|0
1651589190000|2022-05-03 14:46:30|13121.64|13121.64|13121.64|13121.64|13121.64|13121.64|13121.64|13121.64|0
1651589200000|2022-05-03 14:46:40|13117.69|13117.69|13117.69|13117.69|13117.69|13117.69|13117.69|13117.69|0
1651589210000|2022-05-03 14:46:50|13115.72|13115.72|13115.72|13115.72|13115.72|13115.72|13115.72|13115.72|0
1651589220000|2022-05-03 14:47:00|13117.69|13117.69|13117.69|13117.69|13117.69|13117.69|13117.69|13117.69|0
1651589230000|2022-05-03 14:47:10|13115.72|13115.72|13115.72|13115.72|13115.72|13115.72|13115.72|13115.72|0
1651589240000|2022-05-03 14:47:20|13115.12|13115.12|13115.12|13115.12|13115.12|13115.12|13115.12|13115.12|0
1651589260000|2022-05-03 14:47:40|13117.09|13117.09|13117.09|13117.09|13117.09|13117.09|13117.09|13117.09|0
1651589270000|2022-05-03 14:47:50|13115.72|13115.72|13117.09|13117.09|13117.09|13117.09|13115.72|13115.72|0
1651589280000|2022-05-03 14:48:00|13118.46|13118.46|13118.46|13118.46|13118.46|13118.46|13118.46|13118.46|0
1651589290000|2022-05-03 14:48:10|13116.48|13116.48|13116.48|13116.48|13116.48|13116.48|13116.48|13116.48|0
1651589300000|2022-05-03 14:48:20|13117.02|13117.02|13125.67|13125.67|13125.67|13125.67|13117.02|13117.02|0
1651589310000|2022-05-03 14:48:30|13128.41|13128.41|13128.41|13128.41|13128.41|13128.41|13128.41|13128.41|0
1651589320000|2022-05-03 14:48:40|13130.38|13130.38|13130.38|13130.38|13130.38|13130.38|13130.38|13130.38|0
1651589330000|2022-05-03 14:48:50|13134.33|13134.33|13137.67|13137.67|13137.67|13137.67|13134.33|13134.33|0
1651589340000|2022-05-03 14:49:00|13134.94|13134.94|13134.79|13134.79|13136.15|13136.15|13132.2|13132.2|0
1651589350000|2022-05-03 14:49:10|13136.76|13136.76|13136.76|13136.76|13136.76|13136.76|13136.76|13136.76|0
1651589370000|2022-05-03 14:49:30|13138.74|13138.74|13140.71|13140.71|13140.71|13140.71|13138.74|13138.74|0
1651589380000|2022-05-03 14:49:40|13142.68|13142.68|13142.68|13142.68|13142.68|13142.68|13142.68|13142.68|0
1651589390000|2022-05-03 14:49:50|13144.66|13144.66|13142.68|13142.68|13144.66|13144.66|13140.71|13140.71|0
1651589400000|2022-05-03 14:50:00|13144.05|13144.05|13145.42|13145.42|13145.42|13145.42|13144.05|13144.05|0
1651589410000|2022-05-03 14:50:10|13147.39|13147.39|13146.86|13146.86|13147.39|13147.39|13146.86|13146.86|0
1651589420000|2022-05-03 14:50:20|13154.75|13154.75|13154.75|13154.75|13154.75|13154.75|13154.75|13154.75|0
1651589430000|2022-05-03 14:50:30|13155.96|13155.96|13154.3|13154.3|13157.03|13157.03|13154.3|13154.3|0
1651589440000|2022-05-03 14:50:40|13156.27|13156.27|13156.88|13156.88|13159.61|13159.61|13154.91|13154.91|0
1651589450000|2022-05-03 14:50:50|13154.91|13154.91|13156.27|13156.27|13156.27|13156.27|13154.91|13154.91|0
1651589470000|2022-05-03 14:51:10|13157.64|13157.64|13157.64|13157.64|13157.64|13157.64|13157.64|13157.64|0
1651589500000|2022-05-03 14:51:40|13157.04|13157.04|13158.4|13158.4|13158.4|13158.4|13157.04|13157.04|0
1651589510000|2022-05-03 14:51:50|13159.77|13159.77|13159.77|13159.77|13159.77|13159.77|13159.77|13159.77|0
1651589530000|2022-05-03 14:52:10|13161.14|13161.14|13161.14|13161.14|13161.14|13161.14|13161.14|13161.14|0
1651589550000|2022-05-03 14:52:30|13159.77|13159.77|13159.77|13159.77|13159.77|13159.77|13159.77|13159.77|0
1651589560000|2022-05-03 14:52:40|13157.8|13157.8|13153.85|13153.85|13157.8|13157.8|13153.85|13153.85|0
1651589570000|2022-05-03 14:52:50|13159.77|13159.77|13159.77|13159.77|13159.77|13159.77|13159.77|13159.77|0
1651589580000|2022-05-03 14:53:00|13161.75|13161.75|13161.75|13161.75|13161.75|13161.75|13161.75|13161.75|0
1651589590000|2022-05-03 14:53:10|13163.72|13163.72|13163.72|13163.72|13163.72|13163.72|13163.72|13163.72|0
1651589600000|2022-05-03 14:53:20|13165.09|13165.09|13165.09|13165.09|13165.09|13165.09|13165.09|13165.09|0
1651589610000|2022-05-03 14:53:30|13163.11|13163.11|13163.11|13163.11|13163.11|13163.11|13161.75|13161.75|0
1651589620000|2022-05-03 14:53:40|13161.14|13161.14|13161.14|13161.14|13161.14|13161.14|13161.14|13161.14|0
1651589630000|2022-05-03 14:53:50|13160.3|13160.3|13162.27|13162.27|13162.27|13162.27|13160.3|13160.3|0
1651589660000|2022-05-03 14:54:20|13158.32|13158.32|13158.32|13158.32|13158.32|13158.32|13158.32|13158.32|0
1651589680000|2022-05-03 14:54:40|13156.96|13156.96|13156.96|13156.96|13156.96|13156.96|13156.96|13156.96|0
1651589700000|2022-05-03 14:55:00|13160.91|13160.91|13164.85|13164.85|13164.85|13164.85|13160.91|13160.91|0
1651589710000|2022-05-03 14:55:10|13166.83|13166.83|13166.83|13166.83|13166.83|13166.83|13166.83|13166.83|0
1651589750000|2022-05-03 14:55:50|13167.25|13167.25|13167.25|13167.25|13167.25|13167.25|13167.25|13167.25|0
1651589760000|2022-05-03 14:56:00|13173.17|13173.17|13173.17|13173.17|13173.17|13173.17|13173.17|13173.17|0
1651589770000|2022-05-03 14:56:10|13173.78|13173.78|13175.75|13175.75|13175.75|13175.75|13173.78|13173.78|0
1651589780000|2022-05-03 14:56:20|13183.65|13183.65|13183.65|13183.65|13183.65|13183.65|13183.65|13183.65|0
1651589790000|2022-05-03 14:56:30|13185.62|13185.62|13185.62|13185.62|13185.62|13185.62|13185.62|13185.62|0
1651589800000|2022-05-03 14:56:40|13186.22|13186.22|13188.96|13188.96|13190.33|13190.33|13186.22|13186.22|0
1651589820000|2022-05-03 14:57:00|13189.5|13189.5|13190.93|13190.93|13190.93|13190.93|13188.96|13188.96|0
1651589840000|2022-05-03 14:57:20|13192.01|13192.01|13192.01|13192.01|13192.01|13192.01|13192.01|13192.01|0
1651589870000|2022-05-03 14:57:50|13190.64|13190.64|13190.64|13190.64|13190.64|13190.64|13190.64|13190.64|0
1651589880000|2022-05-03 14:58:00|13186.69|13186.69|13177.59|13177.59|13186.69|13186.69|13176.82|13176.82|0
1651589890000|2022-05-03 14:58:10|13175.61|13175.61|13175.61|13175.61|13175.61|13175.61|13175.61|13175.61|0
1651589920000|2022-05-03 14:58:40|13176.98|13176.98|13176.98|13176.98|13176.98|13176.98|13176.98|13176.98|0
1651589930000|2022-05-03 14:58:50|13178.35|13178.35|13178.35|13178.35|13178.35|13178.35|13178.35|13178.35|0
1651589940000|2022-05-03 14:59:00|13180.32|13180.32|13180.32|13180.32|13180.32|13180.32|13180.32|13180.32|0
1651589970000|2022-05-03 14:59:30|13181.69|13181.69|13181.69|13181.69|13181.69|13181.69|13181.69|13181.69|0
1651589980000|2022-05-03 14:59:40|13187.61|13187.61|13185.64|13185.64|13189.59|13189.59|13185.64|13185.64|0
1651589990000|2022-05-03 14:59:50|13184.56|13184.56|13184.56|13184.56|13184.56|13184.56|13184.56|13184.56|0
1651590020000|2022-05-03 15:00:20|13186.54|13186.54|13186.54|13186.54|13186.54|13186.54|13186.54|13186.54|0
1651590030000|2022-05-03 15:00:30|13187.74|13187.74|13187.74|13187.74|13187.74|13187.74|13187.74|13187.74|0
1651590040000|2022-05-03 15:00:40|13185.77|13185.77|13187.74|13187.74|13187.74|13187.74|13185.77|13185.77|0
1651590060000|2022-05-03 15:01:00|13189.11|13189.11|13187.14|13187.14|13189.11|13189.11|13187.14|13187.14|0
1651590070000|2022-05-03 15:01:10|13185.77|13185.77|13183.8|13183.8|13185.77|13185.77|13183.8|13183.8|0
1651590090000|2022-05-03 15:01:30|13185.77|13185.77|13185.77|13185.77|13185.77|13185.77|13185.77|13185.77|0
1651590100000|2022-05-03 15:01:40|13187.14|13187.14|13185.77|13185.77|13188.5|13188.5|13185.77|13185.77|0
1651590110000|2022-05-03 15:01:50|13187.74|13187.74|13187.74|13187.74|13187.74|13187.74|13187.74|13187.74|0
1651590120000|2022-05-03 15:02:00|13179.85|13179.85|13179.85|13179.85|13179.85|13179.85|13179.85|13179.85|0
1651590140000|2022-05-03 15:02:20|13180.45|13180.45|13185.01|13185.01|13187.74|13187.74|13180.45|13180.45|0
1651590150000|2022-05-03 15:02:30|13185.54|13185.54|13184.17|13184.17|13185.54|13185.54|13184.17|13184.17|0
1651590160000|2022-05-03 15:02:40|13183.57|13183.57|13184.94|13184.94|13184.94|13184.94|13183.57|13183.57|0
1651590180000|2022-05-03 15:03:00|13183.57|13183.57|13183.57|13183.57|13183.57|13183.57|13183.57|13183.57|0
1651590200000|2022-05-03 15:03:20|13184.94|13184.94|13188.89|13188.89|13188.89|13188.89|13184.94|13184.94|0
1651590210000|2022-05-03 15:03:30|13189.49|13189.49|13190.09|13190.09|13190.09|13190.09|13189.49|13189.49|0
1651590220000|2022-05-03 15:03:40|13186.14|13186.14|13184.78|13184.78|13186.14|13186.14|13184.78|13184.78|0
1651590230000|2022-05-03 15:03:50|13185.62|13185.62|13185.62|13185.62|13185.62|13185.62|13185.62|13185.62|0
1651590240000|2022-05-03 15:04:00|13186.03|13186.03|13186.75|13186.75|13187.59|13187.59|13186.03|13186.03|0
1651590260000|2022-05-03 15:04:20|13188.73|13188.73|13191.66|13191.66|13191.66|13191.66|13188.73|13188.73|0
1651590270000|2022-05-03 15:04:30|13193.63|13193.63|13197.17|13197.17|13197.17|13197.17|13193.63|13193.63|0
1651590280000|2022-05-03 15:04:40|13195.8|13195.8|13202.19|13202.19|13202.19|13202.19|13195.8|13195.8|0
1651590290000|2022-05-03 15:04:50|13200.22|13200.22|13200.22|13200.22|13200.22|13200.22|13200.22|13200.22|0
1651590300000|2022-05-03 15:05:00|13200.75|13200.75|13202.73|13202.73|13202.73|13202.73|13200.75|13200.75|0
1651590340000|2022-05-03 15:05:40|13200.75|13200.75|13200.75|13200.75|13200.75|13200.75|13200.75|13200.75|0
1651590350000|2022-05-03 15:05:50|13204.7|13204.7|13206.68|13206.68|13206.68|13206.68|13204.7|13204.7|0
1651590360000|2022-05-03 15:06:00|13207.21|13207.21|13207.21|13207.21|13207.21|13207.21|13207.21|13207.21|0
1651590370000|2022-05-03 15:06:10|13205.85|13205.85|13205.85|13205.85|13205.85|13205.85|13205.85|13205.85|0
1651590380000|2022-05-03 15:06:20|13206.26|13206.26|13206.26|13206.26|13206.26|13206.26|13206.26|13206.26|0
1651590390000|2022-05-03 15:06:30|13210.2|13210.2|13210.62|13210.62|13210.62|13210.62|13210.2|13210.2|0
1651590400000|2022-05-03 15:06:40|13212.59|13212.59|13212.59|13212.59|13212.59|13212.59|13212.59|13212.59|0
1651590410000|2022-05-03 15:06:50|13210.62|13210.62|13210.62|13210.62|13210.62|13210.62|13210.62|13210.62|0
1651590430000|2022-05-03 15:07:10|13213.96|13213.96|13213.96|13213.96|13213.96|13213.96|13213.96|13213.96|0
1651590440000|2022-05-03 15:07:20|13215.93|13215.93|13215.93|13215.93|13215.93|13215.93|13215.93|13215.93|0
1651590450000|2022-05-03 15:07:30|13219.88|13219.88|13221.09|13221.09|13221.09|13221.09|13219.88|13219.88|0
1651590460000|2022-05-03 15:07:40|13222.45|13222.45|13221.09|13221.09|13222.45|13222.45|13221.09|13221.09|0
1651590470000|2022-05-03 15:07:50|13219.11|13219.11|13219.11|13219.11|13219.11|13219.11|13219.11|13219.11|0
1651590480000|2022-05-03 15:08:00|13217.74|13217.74|13217.74|13217.74|13219.11|13219.11|13217.74|13217.74|0
1651590490000|2022-05-03 15:08:10|13221.69|13221.69|13224.51|13224.51|13224.51|13224.51|13221.69|13221.69|0
1651590500000|2022-05-03 15:08:20|13225.35|13225.35|13229.54|13229.54|13229.54|13229.54|13225.35|13225.35|0
1651590510000|2022-05-03 15:08:30|13233.49|13233.49|13233.49|13233.49|13233.49|13233.49|13233.49|13233.49|0
1651590540000|2022-05-03 15:09:00|13237.44|13237.44|13237.44|13237.44|13237.44|13237.44|13237.44|13237.44|0
1651590550000|2022-05-03 15:09:10|13238.81|13238.81|13226.96|13226.96|13238.81|13238.81|13226.96|13226.96|0
1651590560000|2022-05-03 15:09:20|13225.59|13225.59|13225.59|13225.59|13225.59|13225.59|13225.59|13225.59|0
1651590570000|2022-05-03 15:09:30|13221.64|13221.64|13221.64|13221.64|13221.64|13221.64|13221.64|13221.64|0
1651590600000|2022-05-03 15:10:00|13220.28|13220.28|13221.64|13221.64|13221.64|13221.64|13220.28|13220.28|0
1651590620000|2022-05-03 15:10:20|13225.59|13225.59|13226.96|13226.96|13226.96|13226.96|13225.59|13225.59|0
1651590640000|2022-05-03 15:10:40|13225.89|13225.89|13219.96|13219.96|13225.89|13225.89|13219.96|13219.96|0
1651590660000|2022-05-03 15:11:00|13216.01|13216.01|13215.06|13215.06|13216.01|13216.01|13214.65|13214.65|0
1651590670000|2022-05-03 15:11:10|13215.66|13215.66|13218.05|13218.05|13218.05|13218.05|13215.66|13215.66|0
1651590680000|2022-05-03 15:11:20|13216.68|13216.68|13210.15|13210.15|13216.68|13216.68|13210.15|13210.15|0
1651590690000|2022-05-03 15:11:30|13212.13|13212.13|13212.73|13212.73|13212.73|13212.73|13212.13|13212.13|0
1651590700000|2022-05-03 15:11:40|13213.8|13213.8|13211.07|13211.07|13213.8|13213.8|13211.07|13211.07|0
1651590710000|2022-05-03 15:11:50|13212.43|13212.43|13212.43|13212.43|13212.43|13212.43|13212.43|13212.43|0
1651590730000|2022-05-03 15:12:10|13210.46|13210.46|13210.46|13210.46|13210.46|13210.46|13210.46|13210.46|0
1651590750000|2022-05-03 15:12:30|13212.43|13212.43|13212.43|13212.43|13212.43|13212.43|13212.43|13212.43|0
1651590770000|2022-05-03 15:12:50|13210.46|13210.46|13210.46|13210.46|13210.46|13210.46|13210.46|13210.46|0
1651590780000|2022-05-03 15:13:00|13209.09|13209.09|13207.73|13207.73|13209.09|13209.09|13207.73|13207.73|0
1651590790000|2022-05-03 15:13:10|13211.67|13211.67|13209.7|13209.7|13211.67|13211.67|13209.7|13209.7|0
1651590800000|2022-05-03 15:13:20|13211.07|13211.07|13212.43|13212.43|13212.43|13212.43|13211.07|13211.07|0
1651590810000|2022-05-03 15:13:30|13211.07|13211.07|13210.46|13210.46|13211.07|13211.07|13210.46|13210.46|0
1651590850000|2022-05-03 15:14:10|13208.49|13208.49|13208.49|13208.49|13208.49|13208.49|13208.49|13208.49|0
1651590860000|2022-05-03 15:14:20|13209.86|13209.86|13213.96|13213.96|13213.96|13213.96|13209.86|13209.86|0
1651590870000|2022-05-03 15:14:30|13215.03|13215.03|13213.66|13213.66|13215.03|13215.03|13213.66|13213.66|0
1651590880000|2022-05-03 15:14:40|13217.61|13217.61|13219.59|13219.59|13219.59|13219.59|13217.61|13217.61|0
1651590910000|2022-05-03 15:15:10|13223.54|13223.54|13225.51|13225.51|13225.51|13225.51|13223.54|13223.54|0
1651590940000|2022-05-03 15:15:40|13224.14|13224.14|13224.14|13224.14|13224.14|13224.14|13224.14|13224.14|0
1651590950000|2022-05-03 15:15:50|13226.12|13226.12|13226.12|13226.12|13226.12|13226.12|13226.12|13226.12|0
1651590980000|2022-05-03 15:16:20|13228.09|13228.09|13229.46|13229.46|13229.46|13229.46|13228.09|13228.09|0
1651590990000|2022-05-03 15:16:30|13235.38|13235.38|13237.36|13237.36|13237.36|13237.36|13235.38|13235.38|0
1651591000000|2022-05-03 15:16:40|13237.96|13237.96|13237.96|13237.96|13237.96|13237.96|13237.96|13237.96|0
1651591010000|2022-05-03 15:16:50|13239.94|13239.94|13239.94|13239.94|13239.94|13239.94|13239.94|13239.94|0
1651591020000|2022-05-03 15:17:00|13241.91|13241.91|13239.94|13239.94|13241.91|13241.91|13239.94|13239.94|0
1651591030000|2022-05-03 15:17:10|13238.86|13238.86|13236.35|13236.35|13238.86|13238.86|13236.35|13236.35|0
1651591040000|2022-05-03 15:17:20|13234.38|13234.38|13236.35|13236.35|13236.35|13236.35|13234.38|13234.38|0
1651591060000|2022-05-03 15:17:40|13237.72|13237.72|13239.69|13239.69|13239.69|13239.69|13237.72|13237.72|0
1651591070000|2022-05-03 15:17:50|13241.67|13241.67|13241.67|13241.67|13241.67|13241.67|13241.67|13241.67|0
1651591100000|2022-05-03 15:18:20|13245.62|13245.62|13247.59|13247.59|13247.59|13247.59|13245.62|13245.62|0
1651591110000|2022-05-03 15:18:30|13249.57|13249.57|13249.57|13249.57|13249.57|13249.57|13249.57|13249.57|0
1651591120000|2022-05-03 15:18:40|13247.59|13247.59|13247.59|13247.59|13247.59|13247.59|13247.59|13247.59|0
1651591150000|2022-05-03 15:19:10|13246.22|13246.22|13239.54|13239.54|13246.22|13246.22|13239.54|13239.54|0
1651591170000|2022-05-03 15:19:30|13240.91|13240.91|13241.32|13241.32|13241.32|13241.32|13240.91|13240.91|0
1651591180000|2022-05-03 15:19:40|13244.05|13244.05|13245.43|13245.43|13245.43|13245.43|13243.45|13243.45|0
1651591190000|2022-05-03 15:19:50|13247.4|13247.4|13248.01|13248.01|13248.01|13248.01|13247.4|13247.4|0
1651591200000|2022-05-03 15:20:00|13251.96|13251.96|13251.46|13251.46|13251.96|13251.96|13249.98|13249.98|0
1651591210000|2022-05-03 15:20:10|13253.44|13253.44|13251.89|13251.89|13253.44|13253.44|13251.46|13251.46|0
1651591220000|2022-05-03 15:20:20|13252.96|13252.96|13249.75|13249.75|13252.96|13252.96|13249.75|13249.75|0
1651591230000|2022-05-03 15:20:30|13249.34|13249.34|13251.31|13251.31|13251.31|13251.31|13249.34|13249.34|0
1651591240000|2022-05-03 15:20:40|13250.49|13250.49|13250.49|13250.49|13250.49|13250.49|13250.49|13250.49|0
1651591250000|2022-05-03 15:20:50|13252.47|13252.47|13253.54|13253.54|13253.54|13253.54|13252.47|13252.47|0
1651591260000|2022-05-03 15:21:00|13254.91|13254.91|13255.44|13255.44|13255.44|13255.44|13253.54|13253.54|0
1651591270000|2022-05-03 15:21:10|13252.71|13252.71|13252.71|13252.71|13252.71|13252.71|13252.71|13252.71|0
1651591280000|2022-05-03 15:21:20|13254.68|13254.68|13254.68|13254.68|13254.68|13254.68|13254.68|13254.68|0
1651591290000|2022-05-03 15:21:30|13258.63|13258.63|13258.63|13258.63|13258.63|13258.63|13258.63|13258.63|0
1651591300000|2022-05-03 15:21:40|13260|13260|13261.97|13261.97|13261.97|13261.97|13260|13260|0
1651591310000|2022-05-03 15:21:50|13261.56|13261.56|13261.56|13261.56|13261.56|13261.56|13261.56|13261.56|0
1651591320000|2022-05-03 15:22:00|13263.54|13263.54|13263.6|13263.6|13264.14|13264.14|13263.54|13263.54|0
1651591330000|2022-05-03 15:22:10|13264.03|13264.03|13266|13266|13266|13266|13264.03|13264.03|0
1651591340000|2022-05-03 15:22:20|13266.41|13266.41|13270.36|13270.36|13270.36|13270.36|13266.41|13266.41|0
1651591370000|2022-05-03 15:22:50|13272.33|13272.33|13270.36|13270.36|13272.33|13272.33|13270.36|13270.36|0
1651591400000|2022-05-03 15:23:20|13264.44|13264.44|13260.49|13260.49|13264.44|13264.44|13260.49|13260.49|0
1651591410000|2022-05-03 15:23:30|13262.46|13262.46|13262.46|13262.46|13262.46|13262.46|13262.46|13262.46|0
1651591420000|2022-05-03 15:23:40|13258.51|13258.51|13258.51|13258.51|13258.51|13258.51|13258.51|13258.51|0
1651591450000|2022-05-03 15:24:10|13260.49|13260.49|13260.49|13260.49|13260.49|13260.49|13260.49|13260.49|0
1651591460000|2022-05-03 15:24:20|13259.95|13259.95|13259.95|13259.95|13261.32|13261.32|13259.95|13259.95|0
1651591490000|2022-05-03 15:24:50|13258.58|13258.58|13258.58|13258.58|13258.58|13258.58|13258.58|13258.58|0
1651591500000|2022-05-03 15:25:00|13258.05|13258.05|13258.89|13258.89|13258.89|13258.89|13258.05|13258.05|0
1651591510000|2022-05-03 15:25:10|13259.73|13259.73|13261.7|13261.7|13263.68|13263.68|13259.73|13259.73|0
1651591520000|2022-05-03 15:25:20|13263.68|13263.68|13265.65|13265.65|13265.65|13265.65|13261.7|13261.7|0
1651591530000|2022-05-03 15:25:30|13266.25|13266.25|13262.91|13262.91|13266.25|13266.25|13262.91|13262.91|0
1651591540000|2022-05-03 15:25:40|13264.89|13264.89|13267.62|13267.62|13267.62|13267.62|13264.89|13264.89|0
1651591550000|2022-05-03 15:25:50|13265.65|13265.65|13267.62|13267.62|13267.62|13267.62|13265.65|13265.65|0
1651591560000|2022-05-03 15:26:00|13268.15|13268.15|13261.93|13261.93|13268.15|13268.15|13261.93|13261.93|0
1651591570000|2022-05-03 15:26:10|13260.57|13260.57|13257.23|13257.23|13260.57|13260.57|13257.23|13257.23|0
1651591580000|2022-05-03 15:26:20|13255.25|13255.25|13254.64|13254.64|13255.25|13255.25|13251.3|13251.3|0
1651591600000|2022-05-03 15:26:40|13258.59|13258.59|13256.62|13256.62|13258.59|13258.59|13256.62|13256.62|0
1651591610000|2022-05-03 15:26:50|13257.04|13257.04|13257.04|13257.04|13257.04|13257.04|13257.04|13257.04|0
1651591620000|2022-05-03 15:27:00|13256.44|13256.44|13256.44|13256.44|13256.44|13256.44|13256.44|13256.44|0
1651591640000|2022-05-03 15:27:20|13258.41|13258.41|13256.44|13256.44|13258.41|13258.41|13256.44|13256.44|0
1651591650000|2022-05-03 15:27:30|13256.86|13256.86|13255.9|13255.9|13256.86|13256.86|13255.49|13255.49|0
1651591670000|2022-05-03 15:27:50|13256.44|13256.44|13253.7|13253.7|13256.44|13256.44|13253.7|13253.7|0
1651591680000|2022-05-03 15:28:00|13252.33|13252.33|13252.33|13252.33|13252.33|13252.33|13252.33|13252.33|0
1651591710000|2022-05-03 15:28:30|13253.16|13253.16|13251.79|13251.79|13253.16|13253.16|13251.79|13251.79|0
1651591720000|2022-05-03 15:28:40|13247.84|13247.84|13247.3|13247.3|13247.84|13247.84|13247.3|13247.3|0
1651591730000|2022-05-03 15:28:50|13245.94|13245.94|13245.94|13245.94|13245.94|13245.94|13245.94|13245.94|0
1651591740000|2022-05-03 15:29:00|13244.57|13244.57|13235.04|13235.04|13244.57|13244.57|13233.67|13233.67|0
1651591750000|2022-05-03 15:29:10|13233.67|13233.67|13237.62|13237.62|13237.62|13237.62|13233.67|13233.67|0
1651591760000|2022-05-03 15:29:20|13243.55|13243.55|13243.55|13243.55|13243.55|13243.55|13243.55|13243.55|0
1651591770000|2022-05-03 15:29:30|13246.28|13246.28|13246.28|13246.28|13246.28|13246.28|13246.28|13246.28|0
1651591780000|2022-05-03 15:29:40|13246.69|13246.69|13248.13|13248.13|13248.67|13248.67|13246.69|13246.69|0
1651591790000|2022-05-03 15:29:50|13246.15|13246.15|13234.36|13234.36|13247.52|13247.52|13232.56|13232.56|0
1651648500000|2022-05-04 07:15:00|13432.28|13432.28|13442.3|13442.3|13443.67|13443.67|13432.28|13432.28|0
1651648510000|2022-05-04 07:15:10|13440.33|13440.33|13437.59|13437.59|13440.33|13440.33|13437.59|13437.59|0
1651648520000|2022-05-04 07:15:20|13434.86|13434.86|13433.49|13433.49|13434.86|13434.86|13433.49|13433.49|0
1651648530000|2022-05-04 07:15:30|13429.54|13429.54|13429.54|13429.54|13429.54|13429.54|13429.54|13429.54|0
1651648540000|2022-05-04 07:15:40|13423.62|13423.62|13419.67|13419.67|13423.62|13423.62|13419.67|13419.67|0
1651648550000|2022-05-04 07:15:50|13411.47|13411.47|13411.47|13411.47|13411.47|13411.47|13411.47|13411.47|0
1651648560000|2022-05-04 07:16:00|13412.84|13412.84|13412.84|13412.84|13412.84|13412.84|13412.84|13412.84|0
1651648570000|2022-05-04 07:16:10|13406.91|13406.91|13405.3|13405.3|13406.91|13406.91|13405.3|13405.3|0
1651648580000|2022-05-04 07:16:20|13401.35|13401.35|13398.62|13398.62|13401.35|13401.35|13398.62|13398.62|0
1651648590000|2022-05-04 07:16:30|13401.35|13401.35|13401.35|13401.35|13401.35|13401.35|13401.35|13401.35|0
1651648600000|2022-05-04 07:16:40|13407.28|13407.28|13401.35|13401.35|13407.28|13407.28|13401.35|13401.35|0
1651648620000|2022-05-04 07:17:00|13399.38|13399.38|13391.48|13391.48|13399.38|13399.38|13391.48|13391.48|0
1651648640000|2022-05-04 07:17:20|13383.28|13383.28|13371.43|13371.43|13383.28|13383.28|13371.43|13371.43|0
1651648650000|2022-05-04 07:17:30|13365.51|13365.51|13365.51|13365.51|13365.51|13365.51|13365.51|13365.51|0
1651648660000|2022-05-04 07:17:40|13363.7|13363.7|13363.1|13363.1|13363.7|13363.7|13363.1|13363.1|0
1651648680000|2022-05-04 07:18:00|13352.16|13352.16|13356.26|13356.26|13356.26|13356.26|13352.16|13352.16|0
1651648700000|2022-05-04 07:18:20|13354.89|13354.89|13356.26|13356.26|13356.26|13356.26|13354.89|13354.89|0
1651648710000|2022-05-04 07:18:30|13355.73|13355.73|13355.73|13355.73|13355.73|13355.73|13355.73|13355.73|0
1651648720000|2022-05-04 07:18:40|13349.8|13349.8|13347.83|13347.83|13349.8|13349.8|13347.83|13347.83|0
1651648730000|2022-05-04 07:18:50|13349.8|13349.8|13349.8|13349.8|13349.8|13349.8|13349.8|13349.8|0
1651648750000|2022-05-04 07:19:10|13345.85|13345.85|13344.24|13344.24|13345.85|13345.85|13344.24|13344.24|0
1651648760000|2022-05-04 07:19:20|13342.88|13342.88|13346.83|13346.83|13346.83|13346.83|13342.88|13342.88|0
1651648770000|2022-05-04 07:19:30|13348.19|13348.19|13340.3|13340.3|13348.19|13348.19|13340.3|13340.3|0
1651648780000|2022-05-04 07:19:40|13348.19|13348.19|13348.19|13348.19|13348.19|13348.19|13348.19|13348.19|0
1651648790000|2022-05-04 07:19:50|13346.83|13346.83|13358.53|13358.53|13358.53|13358.53|13346.83|13346.83|0
1651648800000|2022-05-04 07:20:00|13356.56|13356.56|13356.56|13356.56|13356.56|13356.56|13356.56|13356.56|0
1651648810000|2022-05-04 07:20:10|13357.93|13357.93|13357.93|13357.93|13359|13359|13357.93|13357.93|0
1651648820000|2022-05-04 07:20:20|13359.53|13359.53|13351.24|13351.24|13359.53|13359.53|13351.24|13351.24|0
1651648830000|2022-05-04 07:20:30|13352.61|13352.61|13352.61|13352.61|13352.61|13352.61|13352.61|13352.61|0
1651648850000|2022-05-04 07:20:50|13356.56|13356.56|13356.56|13356.56|13356.56|13356.56|13356.56|13356.56|0
1651648870000|2022-05-04 07:21:10|13355.49|13355.49|13355.49|13355.49|13355.49|13355.49|13355.49|13355.49|0
1651648880000|2022-05-04 07:21:20|13359.43|13359.43|13359.43|13359.43|13359.43|13359.43|13359.43|13359.43|0
1651648910000|2022-05-04 07:21:50|13358.07|13358.07|13358.07|13358.07|13358.07|13358.07|13358.07|13358.07|0
1651648930000|2022-05-04 07:22:10|13360.04|13360.04|13354.12|13354.12|13360.04|13360.04|13354.12|13354.12|0
1651648940000|2022-05-04 07:22:20|13346.22|13346.22|13346.22|13346.22|13346.22|13346.22|13346.22|13346.22|0
1651648960000|2022-05-04 07:22:40|13348.03|13348.03|13348.03|13348.03|13348.03|13348.03|13348.03|13348.03|0
1651648970000|2022-05-04 07:22:50|13348.63|13348.63|13327.82|13327.82|13348.63|13348.63|13327.82|13327.82|0
1651648980000|2022-05-04 07:23:00|13323.87|13323.87|13323.87|13323.87|13323.87|13323.87|13323.87|13323.87|0
1651649000000|2022-05-04 07:23:20|13322.5|13322.5|13334.35|13334.35|13334.35|13334.35|13322.5|13322.5|0
1651649030000|2022-05-04 07:23:50|13333.15|13333.15|13329.8|13329.8|13333.15|13333.15|13327.99|13327.99|0
1651649040000|2022-05-04 07:24:00|13330.87|13330.87|13328.14|13328.14|13330.87|13330.87|13328.14|13328.14|0
1651649050000|2022-05-04 07:24:10|13330.87|13330.87|13330.87|13330.87|13330.87|13330.87|13330.87|13330.87|0
1651649070000|2022-05-04 07:24:30|13332.24|13332.24|13332.24|13332.24|13332.24|13332.24|13332.24|13332.24|0
1651649080000|2022-05-04 07:24:40|13322.37|13322.37|13322.37|13322.37|13323.73|13323.73|13322.37|13322.37|0
1651649100000|2022-05-04 07:25:00|13323.73|13323.73|13327.84|13327.84|13327.84|13327.84|13323.73|13323.73|0
1651649110000|2022-05-04 07:25:10|13329.2|13329.2|13331.94|13331.94|13331.94|13331.94|13329.2|13329.2|0
1651649130000|2022-05-04 07:25:30|13333.91|13333.91|13331.94|13331.94|13337.86|13337.86|13331.94|13331.94|0
1651649140000|2022-05-04 07:25:40|13337.86|13337.86|13333.91|13333.91|13337.86|13337.86|13333.91|13333.91|0
1651649150000|2022-05-04 07:25:50|13329.96|13329.96|13323.13|13323.13|13329.96|13329.96|13317.66|13317.66|0
1651649160000|2022-05-04 07:26:00|13313.25|13313.25|13313.25|13313.25|13313.25|13313.25|13313.25|13313.25|0
1651649170000|2022-05-04 07:26:10|13315.23|13315.23|13315.23|13315.23|13315.23|13315.23|13315.23|13315.23|0
1651649180000|2022-05-04 07:26:20|13313.25|13313.25|13313.25|13313.25|13313.25|13313.25|13313.25|13313.25|0
1651649190000|2022-05-04 07:26:30|13311.28|13311.28|13311.28|13311.28|13311.28|13311.28|13311.28|13311.28|0
1651649200000|2022-05-04 07:26:40|13305.81|13305.81|13305.81|13305.81|13305.81|13305.81|13305.81|13305.81|0
1651649220000|2022-05-04 07:27:00|13307.18|13307.18|13309.91|13309.91|13309.91|13309.91|13307.18|13307.18|0
1651649230000|2022-05-04 07:27:10|13308.55|13308.55|13305.81|13305.81|13308.55|13308.55|13305.81|13305.81|0
1651649250000|2022-05-04 07:27:30|13304.44|13304.44|13304.44|13304.44|13304.44|13304.44|13304.44|13304.44|0
1651649260000|2022-05-04 07:27:40|13298.52|13298.52|13296.55|13296.55|13298.52|13298.52|13296.55|13296.55|0
1651649280000|2022-05-04 07:28:00|13290.62|13290.62|13290.62|13290.62|13290.62|13290.62|13290.62|13290.62|0
1651649290000|2022-05-04 07:28:10|13293.36|13293.36|13290.62|13290.62|13293.36|13293.36|13290.62|13290.62|0
1651649300000|2022-05-04 07:28:20|13286.52|13286.52|13289.26|13289.26|13289.26|13289.26|13285.15|13285.15|0
1651649310000|2022-05-04 07:28:30|13290.46|13290.46|13290.46|13290.46|13290.46|13290.46|13290.46|13290.46|0
1651649320000|2022-05-04 07:28:40|13296.38|13296.38|13298.36|13298.36|13298.36|13298.36|13296.38|13296.38|0
1651649330000|2022-05-04 07:28:50|13301.09|13301.09|13297.45|13297.45|13301.09|13301.09|13288.79|13288.79|0
1651649340000|2022-05-04 07:29:00|13295.47|13295.47|13293.5|13293.5|13295.47|13295.47|13293.5|13293.5|0
1651649350000|2022-05-04 07:29:10|13291.52|13291.52|13291.52|13291.52|13291.52|13291.52|13291.52|13291.52|0
1651649370000|2022-05-04 07:29:30|13286.05|13286.05|13286.05|13286.05|13286.05|13286.05|13286.05|13286.05|0
1651649390000|2022-05-04 07:29:50|13288.79|13288.79|13286.81|13286.81|13288.79|13288.79|13286.81|13286.81|0
1651649400000|2022-05-04 07:30:00|13282.86|13282.86|13282.86|13282.86|13282.86|13282.86|13282.86|13282.86|0
1651649410000|2022-05-04 07:30:10|13280.13|13280.13|13275.25|13275.25|13280.13|13280.13|13275.25|13275.25|0
1651649420000|2022-05-04 07:30:20|13274.71|13274.71|13267.58|13267.58|13274.71|13274.71|13264.84|13264.84|0
1651649430000|2022-05-04 07:30:30|13269.55|13269.55|13269.55|13269.55|13269.55|13269.55|13269.55|13269.55|0
1651649450000|2022-05-04 07:30:50|13268.18|13268.18|13272.13|13272.13|13274.11|13274.11|13268.18|13268.18|0
1651649480000|2022-05-04 07:31:20|13272.73|13272.73|13272.73|13272.73|13272.73|13272.73|13272.73|13272.73|0
1651649490000|2022-05-04 07:31:30|13274.1|13274.1|13275.47|13275.47|13275.47|13275.47|13274.1|13274.1|0
1651649500000|2022-05-04 07:31:40|13271.85|13271.85|13271.85|13271.85|13271.85|13271.85|13271.85|13271.85|0
1651649520000|2022-05-04 07:32:00|13279.75|13279.75|13275.8|13275.8|13279.75|13279.75|13275.8|13275.8|0
1651649530000|2022-05-04 07:32:10|13271.85|13271.85|13271.85|13271.85|13271.85|13271.85|13271.85|13271.85|0
1651649550000|2022-05-04 07:32:30|13273.46|13273.46|13272.86|13272.86|13273.46|13273.46|13272.86|13272.86|0
1651649560000|2022-05-04 07:32:40|13270.13|13270.13|13268.15|13268.15|13270.13|13270.13|13268.15|13268.15|0
1651649580000|2022-05-04 07:33:00|13269.52|13269.52|13269.52|13269.52|13269.52|13269.52|13269.52|13269.52|0
1651649610000|2022-05-04 07:33:30|13271.49|13271.49|13271.49|13271.49|13271.49|13271.49|13271.49|13271.49|0
1651649620000|2022-05-04 07:33:40|13268.76|13268.76|13272.86|13272.86|13272.86|13272.86|13268.76|13268.76|0
1651649630000|2022-05-04 07:33:50|13271.79|13271.79|13272.91|13272.91|13272.91|13272.91|13270.18|13270.18|0
1651649650000|2022-05-04 07:34:10|13272.31|13272.31|13264.74|13264.74|13272.31|13272.31|13264.74|13264.74|0
1651649660000|2022-05-04 07:34:20|13267.47|13267.47|13267.47|13267.47|13267.47|13267.47|13267.47|13267.47|0
1651649670000|2022-05-04 07:34:30|13269.45|13269.45|13269.45|13269.45|13269.45|13269.45|13269.45|13269.45|0
1651649680000|2022-05-04 07:34:40|13267.47|13267.47|13267.47|13267.47|13267.47|13267.47|13267.47|13267.47|0
1651649750000|2022-05-04 07:35:50|13275.37|13275.37|13276.74|13276.74|13276.74|13276.74|13275.37|13275.37|0
1651649760000|2022-05-04 07:36:00|13279.47|13279.47|13282.21|13282.21|13282.21|13282.21|13279.47|13279.47|0
1651649770000|2022-05-04 07:36:10|13276.29|13276.29|13274.31|13274.31|13276.29|13276.29|13274.31|13274.31|0
1651649780000|2022-05-04 07:36:20|13270.36|13270.36|13270.36|13270.36|13270.36|13270.36|13270.36|13270.36|0
1651649810000|2022-05-04 07:36:50|13268.55|13268.55|13261.12|13261.12|13268.55|13268.55|13261.12|13261.12|0
1651649820000|2022-05-04 07:37:00|13262.48|13262.48|13262.48|13262.48|13262.48|13262.48|13262.48|13262.48|0
1651649850000|2022-05-04 07:37:30|13264.46|13264.46|13264.46|13264.46|13264.46|13264.46|13264.46|13264.46|0
1651649880000|2022-05-04 07:38:00|13265.82|13265.82|13268.56|13268.56|13268.56|13268.56|13265.82|13265.82|0
1651649890000|2022-05-04 07:38:10|13267.49|13267.49|13267.49|13267.49|13267.49|13267.49|13267.49|13267.49|0
1651649900000|2022-05-04 07:38:20|13265.51|13265.51|13261.42|13261.42|13265.51|13265.51|13261.42|13261.42|0
1651649910000|2022-05-04 07:38:30|13260.15|13260.15|13259.31|13259.31|13260.15|13260.15|13259.31|13259.31|0
1651649920000|2022-05-04 07:38:40|13249.44|13249.44|13249.44|13249.44|13249.44|13249.44|13249.44|13249.44|0
1651649940000|2022-05-04 07:39:00|13253.54|13253.54|13252.94|13252.94|13254.91|13254.91|13252.94|13252.94|0
1651649970000|2022-05-04 07:39:30|13258.86|13258.86|13264.78|13264.78|13264.78|13264.78|13258.86|13258.86|0
1651649980000|2022-05-04 07:39:40|13266.15|13266.15|13272.93|13272.93|13272.93|13272.93|13266.15|13266.15|0
1651650000000|2022-05-04 07:40:00|13274.3|13274.3|13274.3|13274.3|13274.3|13274.3|13274.3|13274.3|0
1651650010000|2022-05-04 07:40:10|13272.32|13272.32|13272.32|13272.32|13272.32|13272.32|13272.32|13272.32|0
1651650040000|2022-05-04 07:40:40|13266.4|13266.4|13265.87|13265.87|13266.4|13266.4|13265.87|13265.87|0
1651650060000|2022-05-04 07:41:00|13269.81|13269.81|13279.38|13279.38|13279.38|13279.38|13269.81|13269.81|0
1651650070000|2022-05-04 07:41:10|13280.75|13280.75|13278.94|13278.94|13280.75|13280.75|13278.94|13278.94|0
1651650080000|2022-05-04 07:41:20|13282.89|13282.89|13282.89|13282.89|13282.89|13282.89|13282.89|13282.89|0
1651650120000|2022-05-04 07:42:00|13285.63|13285.63|13285.63|13285.63|13285.63|13285.63|13285.63|13285.63|0
1651650130000|2022-05-04 07:42:10|13287.6|13287.6|13293.68|13293.68|13293.68|13293.68|13287.6|13287.6|0
1651650140000|2022-05-04 07:42:20|13299.15|13299.15|13299.15|13299.15|13299.15|13299.15|13299.15|13299.15|0
1651650180000|2022-05-04 07:43:00|13297.05|13297.05|13297.05|13297.05|13297.05|13297.05|13297.05|13297.05|0
1651650200000|2022-05-04 07:43:20|13296.44|13296.44|13296.44|13296.44|13296.44|13296.44|13296.44|13296.44|0
1651650220000|2022-05-04 07:43:40|13292.49|13292.49|13290.52|13290.52|13292.49|13292.49|13290.52|13290.52|0
1651650230000|2022-05-04 07:43:50|13291.89|13291.89|13291.89|13291.89|13291.89|13291.89|13291.89|13291.89|0
1651650240000|2022-05-04 07:44:00|13295.84|13295.84|13297.04|13297.04|13297.04|13297.04|13295.84|13295.84|0
1651650270000|2022-05-04 07:44:30|13294.31|13294.31|13288.84|13288.84|13294.31|13294.31|13288.84|13288.84|0
1651650280000|2022-05-04 07:44:40|13282|13282|13288.84|13288.84|13288.84|13288.84|13282|13282|0
1651650300000|2022-05-04 07:45:00|13290.81|13290.81|13290.81|13290.81|13290.81|13290.81|13290.81|13290.81|0
1651650310000|2022-05-04 07:45:10|13293.55|13293.55|13299.47|13299.47|13301.44|13301.44|13293.55|13293.55|0
1651650350000|2022-05-04 07:45:50|13296.74|13296.74|13306.91|13306.91|13306.91|13306.91|13296.74|13296.74|0
1651650360000|2022-05-04 07:46:00|13309.44|13309.44|13309.44|13309.44|13309.44|13309.44|13309.44|13309.44|0
1651650370000|2022-05-04 07:46:10|13312.17|13312.17|13299.86|13299.86|13312.17|13312.17|13299.86|13299.86|0
1651650380000|2022-05-04 07:46:20|13293.94|13293.94|13293.94|13293.94|13293.94|13293.94|13293.94|13293.94|0
1651650400000|2022-05-04 07:46:40|13291.97|13291.97|13291.97|13291.97|13291.97|13291.97|13291.97|13291.97|0
1651650410000|2022-05-04 07:46:50|13293.94|13293.94|13293.94|13293.94|13293.94|13293.94|13293.94|13293.94|0
1651650430000|2022-05-04 07:47:10|13289.99|13289.99|13285.89|13285.89|13289.99|13289.99|13285.89|13285.89|0
1651650440000|2022-05-04 07:47:20|13281.94|13281.94|13281.94|13281.94|13281.94|13281.94|13281.94|13281.94|0
1651650450000|2022-05-04 07:47:30|13280.13|13280.13|13280.13|13280.13|13280.13|13280.13|13280.13|13280.13|0
1651650460000|2022-05-04 07:47:40|13276.19|13276.19|13274.38|13274.38|13276.19|13276.19|13274.38|13274.38|0
1651650480000|2022-05-04 07:48:00|13273.01|13273.01|13271.64|13271.64|13273.01|13273.01|13271.64|13271.64|0
1651650490000|2022-05-04 07:48:10|13273.01|13273.01|13281.21|13281.21|13281.21|13281.21|13273.01|13273.01|0
1651650500000|2022-05-04 07:48:20|13285.16|13285.16|13285.16|13285.16|13285.16|13285.16|13285.16|13285.16|0
1651650510000|2022-05-04 07:48:30|13286.37|13286.37|13283.63|13283.63|13286.37|13286.37|13283.63|13283.63|0
1651650540000|2022-05-04 07:49:00|13287.58|13287.58|13287.58|13287.58|13287.58|13287.58|13287.58|13287.58|0
1651650560000|2022-05-04 07:49:20|13288.18|13288.18|13288.18|13288.18|13288.18|13288.18|13288.18|13288.18|0
1651650580000|2022-05-04 07:49:40|13285.45|13285.45|13285.45|13285.45|13285.45|13285.45|13285.45|13285.45|0
1651650600000|2022-05-04 07:50:00|13283.48|13283.48|13283.48|13283.48|13283.48|13283.48|13283.48|13283.48|0
1651650610000|2022-05-04 07:50:10|13287.42|13287.42|13287.42|13287.42|13287.42|13287.42|13287.42|13287.42|0
1651650640000|2022-05-04 07:50:40|13289.4|13289.4|13289.4|13289.4|13289.4|13289.4|13289.4|13289.4|0
1651650670000|2022-05-04 07:51:10|13291.37|13291.37|13302.77|13302.77|13302.77|13302.77|13291.37|13291.37|0
1651650690000|2022-05-04 07:51:30|13302|13302|13302|13302|13302|13302|13302|13302|0
1651650730000|2022-05-04 07:52:10|13300.03|13300.03|13303.37|13303.37|13303.37|13303.37|13300.03|13300.03|0
1651650740000|2022-05-04 07:52:20|13301.56|13301.56|13295.64|13295.64|13301.56|13301.56|13295.64|13295.64|0
1651650760000|2022-05-04 07:52:40|13297|13297|13297|13297|13297|13297|13297|13297|0
1651650770000|2022-05-04 07:52:50|13298.37|13298.37|13302.76|13302.76|13302.76|13302.76|13298.37|13298.37|0
1651650780000|2022-05-04 07:53:00|13304.12|13304.12|13306.86|13306.86|13306.86|13306.86|13304.12|13304.12|0
1651650810000|2022-05-04 07:53:30|13304.12|13304.12|13304.12|13304.12|13304.12|13304.12|13304.12|13304.12|0
1651650820000|2022-05-04 07:53:40|13301.39|13301.39|13301.39|13301.39|13301.39|13301.39|13301.39|13301.39|0
1651650860000|2022-05-04 07:54:20|13301.99|13301.99|13301.99|13301.99|13301.99|13301.99|13301.99|13301.99|0
1651650870000|2022-05-04 07:54:30|13300.02|13300.02|13294.09|13294.09|13301.99|13301.99|13294.09|13294.09|0
1651650890000|2022-05-04 07:54:50|13292.73|13292.73|13294.7|13294.7|13294.7|13294.7|13292.73|13292.73|0
1651650900000|2022-05-04 07:55:00|13294.17|13294.17|13294.17|13294.17|13294.17|13294.17|13294.17|13294.17|0
1651650910000|2022-05-04 07:55:10|13296.14|13296.14|13296.14|13296.14|13296.14|13296.14|13296.14|13296.14|0
1651650930000|2022-05-04 07:55:30|13288.24|13288.24|13285.51|13285.51|13288.24|13288.24|13284.14|13284.14|0
1651650940000|2022-05-04 07:55:40|13284.14|13284.14|13280.8|13280.8|13284.14|13284.14|13280.8|13280.8|0
1651650950000|2022-05-04 07:55:50|13283.54|13283.54|13283.54|13283.54|13283.54|13283.54|13283.54|13283.54|0
1651650960000|2022-05-04 07:56:00|13284.9|13284.9|13289.01|13289.01|13289.01|13289.01|13284.9|13284.9|0
1651650970000|2022-05-04 07:56:10|13285.06|13285.06|13285.06|13285.06|13285.06|13285.06|13285.06|13285.06|0
1651650980000|2022-05-04 07:56:20|13284.64|13284.64|13284.64|13284.64|13284.64|13284.64|13284.64|13284.64|0
1651650990000|2022-05-04 07:56:30|13280.69|13280.69|13280.69|13280.69|13280.69|13280.69|13280.69|13280.69|0
1651651010000|2022-05-04 07:56:50|13277.95|13277.95|13277.95|13277.95|13277.95|13277.95|13277.95|13277.95|0
1651651030000|2022-05-04 07:57:10|13275.22|13275.22|13272.81|13272.81|13275.22|13275.22|13272.81|13272.81|0
1651651040000|2022-05-04 07:57:20|13270.83|13270.83|13266.73|13266.73|13270.83|13270.83|13266.73|13266.73|0
1651651060000|2022-05-04 07:57:40|13268.71|13268.71|13263.24|13263.24|13268.71|13268.71|13263.24|13263.24|0
1651651070000|2022-05-04 07:57:50|13259.29|13259.29|13259.29|13259.29|13259.29|13259.29|13259.29|13259.29|0
1651651080000|2022-05-04 07:58:00|13253.37|13253.37|13252|13252|13253.37|13253.37|13252|13252|0
1651651100000|2022-05-04 07:58:20|13253.97|13253.97|13253.97|13253.97|13253.97|13253.97|13253.97|13253.97|0
1651651120000|2022-05-04 07:58:40|13249.87|13249.87|13249.87|13249.87|13249.87|13249.87|13249.87|13249.87|0
1651651130000|2022-05-04 07:58:50|13251.24|13251.24|13251.24|13251.24|13251.24|13251.24|13251.24|13251.24|0
1651651190000|2022-05-04 07:59:50|13250.64|13250.64|13249.27|13249.27|13250.64|13250.64|13247.9|13247.9|0
1651651200000|2022-05-04 08:00:00|13250.64|13250.64|13251.54|13251.54|13252.61|13252.61|13250.64|13250.64|0
1651651210000|2022-05-04 08:00:10|13253.51|13253.51|13253.51|13253.51|13253.51|13253.51|13253.51|13253.51|0
1651651220000|2022-05-04 08:00:20|13252.91|13252.91|13252.91|13252.91|13252.91|13252.91|13252.91|13252.91|0
1651651240000|2022-05-04 08:00:40|13263.85|13263.85|13263.85|13263.85|13263.85|13263.85|13263.85|13263.85|0
1651651250000|2022-05-04 08:00:50|13257.01|13257.01|13257.01|13257.01|13257.01|13257.01|13257.01|13257.01|0
1651651280000|2022-05-04 08:01:20|13258.62|13258.62|13258.62|13258.62|13258.62|13258.62|13258.62|13258.62|0
1651651290000|2022-05-04 08:01:30|13256.65|13256.65|13256.65|13256.65|13256.65|13256.65|13256.65|13256.65|0
1651651310000|2022-05-04 08:01:50|13253.91|13253.91|13253.91|13253.91|13253.91|13253.91|13253.91|13253.91|0
1651651320000|2022-05-04 08:02:00|13255.28|13255.28|13255.28|13255.28|13255.28|13255.28|13255.28|13255.28|0
1651651360000|2022-05-04 08:02:40|13251.33|13251.33|13251.33|13251.33|13251.33|13251.33|13251.33|13251.33|0
1651651370000|2022-05-04 08:02:50|13247.23|13247.23|13247.23|13247.23|13247.23|13247.23|13247.23|13247.23|0
1651651420000|2022-05-04 08:03:40|13245.25|13245.25|13245.25|13245.25|13245.25|13245.25|13245.25|13245.25|0
1651651430000|2022-05-04 08:03:50|13242.52|13242.52|13241|13241|13246.47|13246.47|13241|13241|0
1651651440000|2022-05-04 08:04:00|13243.73|13243.73|13245.1|13245.1|13245.1|13245.1|13242.37|13242.37|0
1651651450000|2022-05-04 08:04:10|13239.18|13239.18|13239.18|13239.18|13239.18|13239.18|13239.18|13239.18|0
1651651470000|2022-05-04 08:04:30|13235.23|13235.23|13235.23|13235.23|13235.23|13235.23|13235.23|13235.23|0
1651651490000|2022-05-04 08:04:50|13239.18|13239.18|13239.18|13239.18|13239.18|13239.18|13239.18|13239.18|0
1651651510000|2022-05-04 08:05:10|13233.71|13233.71|13233.71|13233.71|13233.71|13233.71|13233.71|13233.71|0
1651651530000|2022-05-04 08:05:30|13230.97|13230.97|13230.97|13230.97|13230.97|13230.97|13230.97|13230.97|0
1651651540000|2022-05-04 08:05:40|13229.61|13229.61|13229.61|13229.61|13229.61|13229.61|13229.61|13229.61|0
1651651560000|2022-05-04 08:06:00|13230.97|13230.97|13226.42|13226.42|13233.71|13233.71|13226.42|13226.42|0
1651651570000|2022-05-04 08:06:10|13222.32|13222.32|13224.29|13224.29|13224.29|13224.29|13222.32|13222.32|0
1651651580000|2022-05-04 08:06:20|13229.76|13229.76|13229.76|13229.76|13229.76|13229.76|13229.76|13229.76|0
1651651590000|2022-05-04 08:06:30|13235.68|13235.68|13231.73|13231.73|13235.68|13235.68|13231.73|13231.73|0
1651651620000|2022-05-04 08:07:00|13229.76|13229.76|13227.95|13227.95|13229.76|13229.76|13227.95|13227.95|0
1651651640000|2022-05-04 08:07:20|13229.76|13229.76|13230.36|13230.36|13230.36|13230.36|13229.76|13229.76|0
1651651650000|2022-05-04 08:07:30|13224.89|13224.89|13224.89|13224.89|13224.89|13224.89|13224.89|13224.89|0
1651651690000|2022-05-04 08:08:10|13228.84|13228.84|13228.84|13228.84|13228.84|13228.84|13228.84|13228.84|0
1651651700000|2022-05-04 08:08:20|13226.87|13226.87|13222.92|13222.92|13226.87|13226.87|13222.92|13222.92|0
1651651710000|2022-05-04 08:08:30|13227.02|13227.02|13227.02|13227.02|13227.02|13227.02|13227.02|13227.02|0
1651651750000|2022-05-04 08:09:10|13234.92|13234.92|13233.55|13233.55|13234.92|13234.92|13230.82|13230.82|0
1651651800000|2022-05-04 08:10:00|13231.58|13231.58|13235.68|13235.68|13235.68|13235.68|13231.58|13231.58|0
1651651820000|2022-05-04 08:10:20|13233.7|13233.7|13233.7|13233.7|13233.7|13233.7|13233.7|13233.7|0
1651651830000|2022-05-04 08:10:30|13236.44|13236.44|13239.17|13239.17|13239.17|13239.17|13236.44|13236.44|0
1651651840000|2022-05-04 08:10:40|13245.1|13245.1|13245.1|13245.1|13245.1|13245.1|13245.1|13245.1|0
1651651850000|2022-05-04 08:10:50|13251.93|13251.93|13254.67|13254.67|13254.67|13254.67|13245.86|13245.86|0
1651651860000|2022-05-04 08:11:00|13258.77|13258.77|13261.5|13261.5|13261.5|13261.5|13258.77|13258.77|0
1651651870000|2022-05-04 08:11:10|13264.24|13264.24|13264.24|13264.24|13264.24|13264.24|13264.24|13264.24|0
1651651880000|2022-05-04 08:11:20|13266.21|13266.21|13263.48|13263.48|13266.21|13266.21|13263.48|13263.48|0
1651651900000|2022-05-04 08:11:40|13259.38|13259.38|13259.38|13259.38|13259.38|13259.38|13259.38|13259.38|0
1651651930000|2022-05-04 08:12:10|13263.48|13263.48|13263.48|13263.48|13263.48|13263.48|13263.48|13263.48|0
1651651940000|2022-05-04 08:12:20|13266.21|13266.21|13266.21|13266.21|13266.21|13266.21|13266.21|13266.21|0
1651651950000|2022-05-04 08:12:30|13260.74|13260.74|13260.74|13260.74|13260.74|13260.74|13260.74|13260.74|0
1651651980000|2022-05-04 08:13:00|13262.72|13262.72|13262.72|13262.72|13262.72|13262.72|13262.72|13262.72|0
1651652000000|2022-05-04 08:13:20|13261.65|13261.65|13265.23|13265.23|13265.23|13265.23|13261.65|13261.65|0
1651652010000|2022-05-04 08:13:30|13264.69|13264.69|13255.11|13255.11|13264.99|13264.99|13255.11|13255.11|0
1651652020000|2022-05-04 08:13:40|13253.14|13253.14|13253.14|13253.14|13253.14|13253.14|13253.14|13253.14|0
1651652030000|2022-05-04 08:13:50|13254.21|13254.21|13256.95|13256.95|13256.95|13256.95|13254.21|13254.21|0
1651652040000|2022-05-04 08:14:00|13258.92|13258.92|13258.92|13258.92|13258.92|13258.92|13258.92|13258.92|0
1651652050000|2022-05-04 08:14:10|13254.82|13254.82|13253.75|13253.75|13254.82|13254.82|13253.75|13253.75|0
1651652060000|2022-05-04 08:14:20|13256.48|13256.48|13256.48|13256.48|13256.48|13256.48|13256.48|13256.48|0
1651652100000|2022-05-04 08:15:00|13260.58|13260.58|13263.32|13263.32|13263.32|13263.32|13260.58|13260.58|0
1651652110000|2022-05-04 08:15:10|13263.92|13263.92|13264.52|13264.52|13265.13|13265.13|13263.92|13263.92|0
1651652120000|2022-05-04 08:15:20|13268.47|13268.47|13268.47|13268.47|13268.47|13268.47|13268.47|13268.47|0
1651652230000|2022-05-04 08:17:10|13269.07|13269.07|13284.87|13284.87|13284.87|13284.87|13269.07|13269.07|0
1651652250000|2022-05-04 08:17:30|13280.92|13280.92|13280.92|13280.92|13280.92|13280.92|13280.92|13280.92|0
1651652260000|2022-05-04 08:17:40|13274.09|13274.09|13272.72|13272.72|13274.09|13274.09|13272.72|13272.72|0
1651652270000|2022-05-04 08:17:50|13268.62|13268.62|13274.09|13274.09|13274.09|13274.09|13268.62|13268.62|0
1651652280000|2022-05-04 08:18:00|13275.45|13275.45|13279.4|13279.4|13279.4|13279.4|13275.45|13275.45|0
1651652290000|2022-05-04 08:18:10|13283.5|13283.5|13280.77|13280.77|13284.87|13284.87|13280.77|13280.77|0
1651652320000|2022-05-04 08:18:40|13284.72|13284.72|13284.72|13284.72|13284.72|13284.72|13284.72|13284.72|0
1651652350000|2022-05-04 08:19:10|13280.77|13280.77|13280.77|13280.77|13280.77|13280.77|13280.77|13280.77|0
1651652390000|2022-05-04 08:19:50|13280.17|13280.17|13280.17|13280.17|13280.17|13280.17|13280.17|13280.17|0
1651652420000|2022-05-04 08:20:20|13284.27|13284.27|13284.27|13284.27|13284.27|13284.27|13284.27|13284.27|0
1651652430000|2022-05-04 08:20:30|13283.73|13283.73|13285.1|13285.1|13285.1|13285.1|13283.73|13283.73|0
1651652460000|2022-05-04 08:21:00|13296.95|13296.95|13294.97|13294.97|13296.95|13296.95|13294.97|13294.97|0
1651652490000|2022-05-04 08:21:30|13297.71|13297.71|13297.71|13297.71|13297.71|13297.71|13297.71|13297.71|0
1651652500000|2022-05-04 08:21:40|13300.44|13300.44|13300.44|13300.44|13300.44|13300.44|13300.44|13300.44|0
1651652520000|2022-05-04 08:22:00|13298.47|13298.47|13298.47|13298.47|13298.47|13298.47|13298.47|13298.47|0
1651652550000|2022-05-04 08:22:30|13299.83|13299.83|13299.83|13299.83|13299.83|13299.83|13299.83|13299.83|0
1651652570000|2022-05-04 08:22:50|13293.91|13293.91|13293.91|13293.91|13293.91|13293.91|13293.91|13293.91|0
1651652600000|2022-05-04 08:23:20|13295.28|13295.28|13293.91|13293.91|13295.28|13295.28|13293.91|13293.91|0
1651652620000|2022-05-04 08:23:40|13295.88|13295.88|13295.88|13295.88|13295.88|13295.88|13295.88|13295.88|0
1651652630000|2022-05-04 08:23:50|13293.91|13293.91|13293.91|13293.91|13293.91|13293.91|13293.91|13293.91|0
1651652690000|2022-05-04 08:24:50|13295.28|13295.28|13295.28|13295.28|13295.28|13295.28|13295.28|13295.28|0
1651652710000|2022-05-04 08:25:10|13298.01|13298.01|13298.01|13298.01|13298.01|13298.01|13298.01|13298.01|0
1651652720000|2022-05-04 08:25:20|13303.93|13303.93|13303.93|13303.93|13303.93|13303.93|13303.93|13303.93|0
1651652730000|2022-05-04 08:25:30|13305.91|13305.91|13305.91|13305.91|13305.91|13305.91|13305.91|13305.91|0
1651652750000|2022-05-04 08:25:50|13305.31|13305.31|13302.72|13302.72|13306.67|13306.67|13302.72|13302.72|0
1651652760000|2022-05-04 08:26:00|13301.36|13301.36|13301.36|13301.36|13301.36|13301.36|13301.36|13301.36|0
1651652770000|2022-05-04 08:26:10|13297.41|13297.41|13295.43|13295.43|13297.41|13297.41|13295.43|13295.43|0
1651652820000|2022-05-04 08:27:00|13296.8|13296.8|13296.8|13296.8|13296.8|13296.8|13296.8|13296.8|0
1651652830000|2022-05-04 08:27:10|13300.75|13300.75|13300.75|13300.75|13300.75|13300.75|13300.75|13300.75|0
1651652840000|2022-05-04 08:27:20|13302.12|13302.12|13302.12|13302.12|13302.12|13302.12|13302.12|13302.12|0
1651652860000|2022-05-04 08:27:40|13300.75|13300.75|13300.75|13300.75|13300.75|13300.75|13300.75|13300.75|0
1651652870000|2022-05-04 08:27:50|13296.8|13296.8|13296.8|13296.8|13296.8|13296.8|13296.8|13296.8|0
1651652880000|2022-05-04 08:28:00|13300.75|13300.75|13300.75|13300.75|13300.75|13300.75|13300.75|13300.75|0
1651652920000|2022-05-04 08:28:40|13306.67|13306.67|13302.72|13302.72|13306.67|13306.67|13302.72|13302.72|0
1651652950000|2022-05-04 08:29:10|13302.12|13302.12|13302.12|13302.12|13302.12|13302.12|13302.12|13302.12|0
1651652960000|2022-05-04 08:29:20|13300.15|13300.15|13300.15|13300.15|13300.15|13300.15|13300.15|13300.15|0
1651652990000|2022-05-04 08:29:50|13301.51|13301.51|13301.51|13301.51|13301.51|13301.51|13301.51|13301.51|0
1651653020000|2022-05-04 08:30:20|13300.15|13300.15|13300.15|13300.15|13300.15|13300.15|13300.15|13300.15|0
1651653030000|2022-05-04 08:30:30|13300.75|13300.75|13300.75|13300.75|13300.75|13300.75|13300.75|13300.75|0
1651653050000|2022-05-04 08:30:50|13302.72|13302.72|13298.62|13298.62|13302.72|13302.72|13298.62|13298.62|0
1651653060000|2022-05-04 08:31:00|13299.99|13299.99|13299.99|13299.99|13299.99|13299.99|13299.99|13299.99|0
1651653080000|2022-05-04 08:31:20|13301.36|13301.36|13301.36|13301.36|13301.36|13301.36|13301.36|13301.36|0
1651653120000|2022-05-04 08:32:00|13301.89|13301.89|13301.29|13301.29|13301.89|13301.89|13301.29|13301.29|0
1651653130000|2022-05-04 08:32:10|13300.69|13300.69|13300.09|13300.09|13300.69|13300.69|13300.09|13300.09|0
1651653140000|2022-05-04 08:32:20|13299.48|13299.48|13299.48|13299.48|13299.48|13299.48|13299.48|13299.48|0
1651653160000|2022-05-04 08:32:40|13295.38|13295.38|13288.55|13288.55|13295.38|13295.38|13288.55|13288.55|0
1651653170000|2022-05-04 08:32:50|13290.52|13290.52|13290.52|13290.52|13290.52|13290.52|13290.52|13290.52|0
1651653200000|2022-05-04 08:33:20|13291.89|13291.89|13293.25|13293.25|13293.25|13293.25|13291.89|13291.89|0
1651653220000|2022-05-04 08:33:40|13289.31|13289.31|13288.23|13288.23|13289.31|13289.31|13287.16|13287.16|0
1651653230000|2022-05-04 08:33:50|13289.31|13289.31|13286.02|13286.02|13289.31|13289.31|13285.61|13285.61|0
1651653250000|2022-05-04 08:34:10|13286.56|13286.56|13286.56|13286.56|13286.56|13286.56|13286.56|13286.56|0
1651653290000|2022-05-04 08:34:50|13285.19|13285.19|13285.19|13285.19|13285.19|13285.19|13285.19|13285.19|0
1651653320000|2022-05-04 08:35:20|13289.14|13289.14|13289.14|13289.14|13289.14|13289.14|13289.14|13289.14|0
1651653380000|2022-05-04 08:36:20|13283.67|13283.67|13282.3|13282.3|13283.67|13283.67|13282.3|13282.3|0
1651653390000|2022-05-04 08:36:30|13281.89|13281.89|13282.72|13282.72|13282.72|13282.72|13280.52|13280.52|0
1651653400000|2022-05-04 08:36:40|13281.36|13281.36|13277.25|13277.25|13281.36|13281.36|13277.25|13277.25|0
1651653420000|2022-05-04 08:37:00|13275.28|13275.28|13272.01|13272.01|13275.28|13275.28|13269.81|13269.81|0
1651653440000|2022-05-04 08:37:20|13270.03|13270.03|13270.03|13270.03|13270.03|13270.03|13270.03|13270.03|0
1651653450000|2022-05-04 08:37:30|13272.01|13272.01|13272.01|13272.01|13272.01|13272.01|13272.01|13272.01|0
1651653480000|2022-05-04 08:38:00|13273.38|13273.38|13273.38|13273.38|13273.38|13273.38|13273.38|13273.38|0
1651653550000|2022-05-04 08:39:10|13270.64|13270.64|13270.64|13270.64|13270.64|13270.64|13270.64|13270.64|0
1651653560000|2022-05-04 08:39:20|13272.01|13272.01|13272.01|13272.01|13272.01|13272.01|13272.01|13272.01|0
1651653570000|2022-05-04 08:39:30|13272.54|13272.54|13269.81|13269.81|13272.54|13272.54|13269.81|13269.81|0
1651653600000|2022-05-04 08:40:00|13272.54|13272.54|13273.08|13273.08|13273.08|13273.08|13272.54|13272.54|0
1651653620000|2022-05-04 08:40:20|13272.01|13272.01|13272.01|13272.01|13272.01|13272.01|13272.01|13272.01|0
1651653630000|2022-05-04 08:40:30|13270.03|13270.03|13270.03|13270.03|13270.03|13270.03|13270.03|13270.03|0
1651653680000|2022-05-04 08:41:20|13268.23|13268.23|13268.23|13268.23|13268.23|13268.23|13268.23|13268.23|0
1651653730000|2022-05-04 08:42:10|13266.86|13266.86|13266.86|13266.86|13266.86|13266.86|13266.86|13266.86|0
1651653740000|2022-05-04 08:42:20|13264.88|13264.88|13264.88|13264.88|13264.88|13264.88|13264.88|13264.88|0
1651653750000|2022-05-04 08:42:30|13264.06|13264.06|13263.65|13263.65|13264.06|13264.06|13263.65|13263.65|0
1651653790000|2022-05-04 08:43:10|13262.83|13262.83|13266.78|13266.78|13266.78|13266.78|13262.83|13262.83|0
1651653840000|2022-05-04 08:44:00|13268.15|13268.15|13269.51|13269.51|13269.51|13269.51|13268.15|13268.15|0
1651653850000|2022-05-04 08:44:10|13268.91|13268.91|13268.91|13268.91|13268.91|13268.91|13268.91|13268.91|0
1651653860000|2022-05-04 08:44:20|13268.5|13268.5|13267.68|13267.68|13268.5|13268.5|13267.68|13267.68|0
1651653870000|2022-05-04 08:44:30|13266.31|13266.31|13264.54|13264.54|13266.31|13266.31|13264.54|13264.54|0
1651653890000|2022-05-04 08:44:50|13264.12|13264.12|13264.12|13264.12|13264.12|13264.12|13264.12|13264.12|0
1651653920000|2022-05-04 08:45:20|13264.95|13264.95|13267.67|13267.67|13267.67|13267.67|13264.95|13264.95|0
1651653930000|2022-05-04 08:45:30|13265.7|13265.7|13265.7|13265.7|13265.7|13265.7|13265.7|13265.7|0
1651653940000|2022-05-04 08:45:40|13266.23|13266.23|13264.26|13264.26|13266.23|13266.23|13264.26|13264.26|0
1651653960000|2022-05-04 08:46:00|13265.63|13265.63|13268.97|13268.97|13268.97|13268.97|13265.63|13265.63|0
1651654040000|2022-05-04 08:47:20|13270.94|13270.94|13272.31|13272.31|13272.31|13272.31|13270.94|13270.94|0
1651654050000|2022-05-04 08:47:30|13274.28|13274.28|13274.28|13274.28|13274.28|13274.28|13274.28|13274.28|0
1651654060000|2022-05-04 08:47:40|13276.26|13276.26|13274.61|13274.61|13276.26|13276.26|13274.61|13274.61|0
1651654070000|2022-05-04 08:47:50|13275.98|13275.98|13277.35|13277.35|13277.35|13277.35|13275.98|13275.98|0
1651654090000|2022-05-04 08:48:10|13279.32|13279.32|13279.32|13279.32|13279.32|13279.32|13279.32|13279.32|0
1651654120000|2022-05-04 08:48:40|13281.3|13281.3|13278.56|13278.56|13281.3|13281.3|13278.56|13278.56|0
1651654130000|2022-05-04 08:48:50|13273.09|13273.09|13270.51|13270.51|13274.46|13274.46|13270.51|13270.51|0
1651654140000|2022-05-04 08:49:00|13271.75|13271.75|13271.75|13271.75|13271.75|13271.75|13271.75|13271.75|0
1651654150000|2022-05-04 08:49:10|13270.38|13270.38|13273.11|13273.11|13273.11|13273.11|13270.38|13270.38|0
1651654160000|2022-05-04 08:49:20|13271.75|13271.75|13271.75|13271.75|13271.75|13271.75|13271.75|13271.75|0
1651654170000|2022-05-04 08:49:30|13271.14|13271.14|13272.35|13272.35|13272.35|13272.35|13269.94|13269.94|0
1651654190000|2022-05-04 08:49:50|13271.14|13271.14|13271.14|13271.14|13271.14|13271.14|13271.14|13271.14|0
1651654220000|2022-05-04 08:50:20|13273.12|13273.12|13273.12|13273.12|13273.12|13273.12|13273.12|13273.12|0
1651654240000|2022-05-04 08:50:40|13267.19|13267.19|13267.19|13267.19|13267.19|13267.19|13267.19|13267.19|0
1651654250000|2022-05-04 08:50:50|13264.46|13264.46|13264.46|13264.46|13264.46|13264.46|13264.46|13264.46|0
1651654260000|2022-05-04 08:51:00|13263.09|13263.09|13263.09|13263.09|13263.09|13263.09|13263.09|13263.09|0
1651654310000|2022-05-04 08:51:50|13261.72|13261.72|13261.72|13261.72|13261.72|13261.72|13261.72|13261.72|0
1651654350000|2022-05-04 08:52:30|13260.36|13260.36|13260.36|13260.36|13260.36|13260.36|13260.36|13260.36|0
1651654360000|2022-05-04 08:52:40|13262.33|13262.33|13266.28|13266.28|13266.28|13266.28|13262.33|13262.33|0
1651654370000|2022-05-04 08:52:50|13262.33|13262.33|13260.36|13260.36|13262.33|13262.33|13260.36|13260.36|0
1651654380000|2022-05-04 08:53:00|13258.38|13258.38|13258.38|13258.38|13258.38|13258.38|13258.38|13258.38|0
1651654420000|2022-05-04 08:53:40|13260.36|13260.36|13260.36|13260.36|13260.36|13260.36|13260.36|13260.36|0
1651654430000|2022-05-04 08:53:50|13259.75|13259.75|13259.75|13259.75|13259.75|13259.75|13259.75|13259.75|0
1651654460000|2022-05-04 08:54:20|13261.73|13261.73|13259.75|13259.75|13261.73|13261.73|13259.75|13259.75|0
1651654480000|2022-05-04 08:54:40|13253.83|13253.83|13253.83|13253.83|13253.83|13253.83|13253.83|13253.83|0
1651654490000|2022-05-04 08:54:50|13249.73|13249.73|13249.73|13249.73|13249.73|13249.73|13249.73|13249.73|0
1651654500000|2022-05-04 08:55:00|13251.1|13251.1|13251.1|13251.1|13251.1|13251.1|13251.1|13251.1|0
1651654530000|2022-05-04 08:55:30|13252.46|13252.46|13252.46|13252.46|13252.46|13252.46|13252.46|13252.46|0
1651654610000|2022-05-04 08:56:50|13250.49|13250.49|13246.54|13246.54|13250.49|13250.49|13246.54|13246.54|0
1651654620000|2022-05-04 08:57:00|13248.52|13248.52|13248.52|13248.52|13248.52|13248.52|13248.52|13248.52|0
1651654660000|2022-05-04 08:57:40|13252.46|13252.46|13251.7|13251.7|13254.44|13254.44|13251.7|13251.7|0
1651654670000|2022-05-04 08:57:50|13250.34|13250.34|13251.1|13251.1|13251.1|13251.1|13249.73|13249.73|0
1651654680000|2022-05-04 08:58:00|13250.03|13250.03|13254.13|13254.13|13254.13|13254.13|13250.03|13250.03|0
1651654720000|2022-05-04 08:58:40|13252.76|13252.76|13252.76|13252.76|13252.76|13252.76|13252.76|13252.76|0
1651654740000|2022-05-04 08:59:00|13248.81|13248.81|13248.81|13248.81|13248.81|13248.81|13248.81|13248.81|0
1651654750000|2022-05-04 08:59:10|13247.45|13247.45|13247.45|13247.45|13247.45|13247.45|13247.45|13247.45|0
1651654790000|2022-05-04 08:59:50|13246.08|13246.08|13246.08|13246.08|13246.08|13246.08|13246.08|13246.08|0
1651654800000|2022-05-04 09:00:00|13246.9|13246.9|13248.27|13248.27|13248.27|13248.27|13246.9|13246.9|0
1651654860000|2022-05-04 09:01:00|13249.64|13249.64|13249.64|13249.64|13249.64|13249.64|13249.64|13249.64|0
1651654880000|2022-05-04 09:01:20|13248.27|13248.27|13248.27|13248.27|13248.27|13248.27|13248.27|13248.27|0
1651654900000|2022-05-04 09:01:40|13251|13251|13251|13251|13251|13251|13251|13251|0
1651654930000|2022-05-04 09:02:10|13245.08|13245.08|13245.68|13245.68|13246.28|13246.28|13245.08|13245.08|0
1651654940000|2022-05-04 09:02:20|13249.63|13249.63|13249.63|13249.63|13249.63|13249.63|13249.63|13249.63|0
1651654960000|2022-05-04 09:02:40|13245.68|13245.68|13250.7|13250.7|13252.07|13252.07|13245.68|13245.68|0
1651654970000|2022-05-04 09:02:50|13249.34|13249.34|13250.7|13250.7|13252.07|13252.07|13249.34|13249.34|0
1651654990000|2022-05-04 09:03:10|13252.07|13252.07|13256.17|13256.17|13256.17|13256.17|13252.07|13252.07|0
1651655020000|2022-05-04 09:03:40|13250.25|13250.25|13250.25|13250.25|13250.25|13250.25|13250.25|13250.25|0
1651655100000|2022-05-04 09:05:00|13254.2|13254.2|13251.46|13251.46|13254.2|13254.2|13251.46|13251.46|0
1651655110000|2022-05-04 09:05:10|13250.1|13250.1|13250.1|13250.1|13250.1|13250.1|13250.1|13250.1|0
1651655120000|2022-05-04 09:05:20|13251.46|13251.46|13251.46|13251.46|13251.46|13251.46|13251.46|13251.46|0
1651655130000|2022-05-04 09:05:30|13255.41|13255.41|13255.41|13255.41|13255.41|13255.41|13255.41|13255.41|0
1651655180000|2022-05-04 09:06:20|13253.77|13253.77|13253.36|13253.36|13253.77|13253.77|13253.36|13253.36|0
1651655190000|2022-05-04 09:06:30|13252.76|13252.76|13252.76|13252.76|13252.76|13252.76|13252.76|13252.76|0
1651655200000|2022-05-04 09:06:40|13252.35|13252.35|13252.35|13252.35|13252.35|13252.35|13252.35|13252.35|0
1651655230000|2022-05-04 09:07:10|13250.37|13250.37|13246.63|13246.63|13250.37|13250.37|13246.63|13246.63|0
1651655250000|2022-05-04 09:07:30|13246.03|13246.03|13246.03|13246.03|13246.03|13246.03|13246.03|13246.03|0
1651655260000|2022-05-04 09:07:40|13245.19|13245.19|13243.4|13243.4|13245.19|13245.19|13243.4|13243.4|0
1651655280000|2022-05-04 09:08:00|13244.23|13244.23|13248.01|13248.01|13248.01|13248.01|13244.23|13244.23|0
1651655290000|2022-05-04 09:08:10|13249.21|13249.21|13249.21|13249.21|13249.21|13249.21|13249.21|13249.21|0
1651655300000|2022-05-04 09:08:20|13251.19|13251.19|13248.45|13248.45|13251.19|13251.19|13248.45|13248.45|0
1651655330000|2022-05-04 09:08:50|13246.64|13246.64|13246.64|13246.64|13246.64|13246.64|13246.64|13246.64|0
1651655360000|2022-05-04 09:09:20|13245.28|13245.28|13243.91|13243.91|13245.28|13245.28|13243.91|13243.91|0
1651655370000|2022-05-04 09:09:30|13242.54|13242.54|13242.54|13242.54|13242.54|13242.54|13242.54|13242.54|0
1651655380000|2022-05-04 09:09:40|13244.52|13244.52|13245.88|13245.88|13245.88|13245.88|13244.52|13244.52|0
1651655390000|2022-05-04 09:09:50|13243.91|13243.91|13241.94|13241.94|13243.91|13243.91|13241.94|13241.94|0
1651655400000|2022-05-04 09:10:00|13240.73|13240.73|13240.73|13240.73|13240.73|13240.73|13240.73|13240.73|0
1651655410000|2022-05-04 09:10:10|13244.68|13244.68|13244.68|13244.68|13244.68|13244.68|13244.68|13244.68|0
1651655420000|2022-05-04 09:10:20|13243.07|13243.07|13247.78|13247.78|13247.78|13247.78|13243.07|13243.07|0
1651655460000|2022-05-04 09:11:00|13249.15|13249.15|13249.15|13249.15|13249.15|13249.15|13249.15|13249.15|0
1651655470000|2022-05-04 09:11:10|13251.12|13251.12|13251.12|13251.12|13251.12|13251.12|13251.12|13251.12|0
1651655510000|2022-05-04 09:11:50|13250.59|13250.59|13250.59|13250.59|13250.59|13250.59|13250.59|13250.59|0
1651655530000|2022-05-04 09:12:10|13252.56|13252.56|13250.59|13250.59|13252.56|13252.56|13250.59|13250.59|0
1651655540000|2022-05-04 09:12:20|13246.64|13246.64|13239.8|13239.8|13246.64|13246.64|13239.8|13239.8|0
1651655550000|2022-05-04 09:12:30|13241.16|13241.16|13242.53|13242.53|13242.53|13242.53|13241.16|13241.16|0
1651655570000|2022-05-04 09:12:50|13242.95|13242.95|13242.95|13242.95|13242.95|13242.95|13242.95|13242.95|0
1651655580000|2022-05-04 09:13:00|13244.16|13244.16|13248.26|13248.26|13248.26|13248.26|13244.16|13244.16|0
1651655590000|2022-05-04 09:13:10|13252.21|13252.21|13252.21|13252.21|13252.21|13252.21|13252.21|13252.21|0
1651655630000|2022-05-04 09:13:50|13248.26|13248.26|13248.26|13248.26|13248.26|13248.26|13248.26|13248.26|0
1651655670000|2022-05-04 09:14:30|13249.62|13249.62|13249.62|13249.62|13249.62|13249.62|13249.62|13249.62|0
1651655680000|2022-05-04 09:14:40|13247.65|13247.65|13247.65|13247.65|13247.65|13247.65|13247.65|13247.65|0
1651655700000|2022-05-04 09:15:00|13248.06|13248.06|13253.98|13253.98|13253.98|13253.98|13248.06|13248.06|0
1651655740000|2022-05-04 09:15:40|13256.72|13256.72|13255.35|13255.35|13256.72|13256.72|13255.35|13255.35|0
1651655760000|2022-05-04 09:16:00|13251.4|13251.4|13251.4|13251.4|13251.4|13251.4|13251.4|13251.4|0
1651655770000|2022-05-04 09:16:10|13253.38|13253.38|13253.38|13253.38|13253.38|13253.38|13253.38|13253.38|0
1651655780000|2022-05-04 09:16:20|13254.74|13254.74|13254.74|13254.74|13254.74|13254.74|13254.74|13254.74|0
1651655810000|2022-05-04 09:16:50|13253.38|13253.38|13253.38|13253.38|13253.38|13253.38|13253.38|13253.38|0
1651655820000|2022-05-04 09:17:00|13255.18|13255.18|13250.63|13250.63|13255.79|13255.79|13250.63|13250.63|0
1651655830000|2022-05-04 09:17:10|13248.66|13248.66|13248.66|13248.66|13248.66|13248.66|13248.66|13248.66|0
1651655850000|2022-05-04 09:17:30|13244.71|13244.71|13243.34|13243.34|13244.71|13244.71|13243.34|13243.34|0
1651655860000|2022-05-04 09:17:40|13244.71|13244.71|13244.11|13244.11|13244.71|13244.71|13244.11|13244.11|0
1651655910000|2022-05-04 09:18:30|13243.5|13243.5|13243.5|13243.5|13243.5|13243.5|13243.5|13243.5|0
1651655920000|2022-05-04 09:18:40|13242.14|13242.14|13242.14|13242.14|13242.14|13242.14|13242.14|13242.14|0
1651655940000|2022-05-04 09:19:00|13243.5|13243.5|13243.5|13243.5|13243.5|13243.5|13243.5|13243.5|0
1651655960000|2022-05-04 09:19:20|13241.53|13241.53|13241.53|13241.53|13241.53|13241.53|13241.53|13241.53|0
1651655970000|2022-05-04 09:19:30|13242.6|13242.6|13238.65|13238.65|13242.6|13242.6|13238.65|13238.65|0
1651655980000|2022-05-04 09:19:40|13240.02|13240.02|13240.02|13240.02|13240.02|13240.02|13240.02|13240.02|0
1651656000000|2022-05-04 09:20:00|13242.76|13242.76|13242.76|13242.76|13242.76|13242.76|13242.76|13242.76|0
1651656010000|2022-05-04 09:20:10|13246.7|13246.7|13246.7|13246.7|13246.7|13246.7|13246.7|13246.7|0
1651656030000|2022-05-04 09:20:30|13247.31|13247.31|13247.31|13247.31|13247.31|13247.31|13247.31|13247.31|0
1651656050000|2022-05-04 09:20:50|13245.33|13245.33|13245.87|13245.87|13245.87|13245.87|13245.33|13245.33|0
1651656060000|2022-05-04 09:21:00|13243.89|13243.89|13243.89|13243.89|13243.89|13243.89|13243.89|13243.89|0
1651656100000|2022-05-04 09:21:40|13243.29|13243.29|13243.29|13243.29|13243.29|13243.29|13243.29|13243.29|0
1651656120000|2022-05-04 09:22:00|13244.66|13244.66|13244.66|13244.66|13244.66|13244.66|13244.66|13244.66|0
1651656130000|2022-05-04 09:22:10|13245.73|13245.73|13245.73|13245.73|13245.73|13245.73|13245.73|13245.73|0
1651656140000|2022-05-04 09:22:20|13247.1|13247.1|13247.1|13247.1|13247.1|13247.1|13247.1|13247.1|0
1651656160000|2022-05-04 09:22:40|13247.63|13247.63|13247.03|13247.03|13247.63|13247.63|13247.03|13247.03|0
1651656170000|2022-05-04 09:22:50|13245.66|13245.66|13239.59|13239.59|13245.66|13245.66|13239.59|13239.59|0
1651656180000|2022-05-04 09:23:00|13240.96|13240.96|13243.69|13243.69|13243.69|13243.69|13240.96|13240.96|0
1651656220000|2022-05-04 09:23:40|13243.15|13243.15|13243.15|13243.15|13243.15|13243.15|13243.15|13243.15|0
1651656230000|2022-05-04 09:23:50|13244.52|13244.52|13244.52|13244.52|13244.52|13244.52|13244.52|13244.52|0
1651656240000|2022-05-04 09:24:00|13243.92|13243.92|13243.92|13243.92|13243.92|13243.92|13243.92|13243.92|0
1651656250000|2022-05-04 09:24:10|13247.87|13247.87|13245.89|13245.89|13247.87|13247.87|13245.89|13245.89|0
1651656300000|2022-05-04 09:25:00|13244.82|13244.82|13244.82|13244.82|13244.82|13244.82|13244.82|13244.82|0
1651656340000|2022-05-04 09:25:40|13240.72|13240.72|13239.35|13239.35|13240.72|13240.72|13239.35|13239.35|0
1651656360000|2022-05-04 09:26:00|13235.25|13235.25|13235.25|13235.25|13235.25|13235.25|13235.25|13235.25|0
1651656370000|2022-05-04 09:26:10|13233.28|13233.28|13236.01|13236.01|13236.01|13236.01|13233.28|13233.28|0
1651656400000|2022-05-04 09:26:40|13235.47|13235.47|13235.47|13235.47|13235.47|13235.47|13235.47|13235.47|0
1651656420000|2022-05-04 09:27:00|13233.5|13233.5|13233.5|13233.5|13233.5|13233.5|13232.13|13232.13|0
1651656430000|2022-05-04 09:27:10|13231.52|13231.52|13231.52|13231.52|13231.52|13231.52|13231.52|13231.52|0
1651656510000|2022-05-04 09:28:30|13229.55|13229.55|13229.55|13229.55|13229.55|13229.55|13229.55|13229.55|0
1651656520000|2022-05-04 09:28:40|13227.58|13227.58|13227.58|13227.58|13227.58|13227.58|13227.58|13227.58|0
1651656530000|2022-05-04 09:28:50|13224.84|13224.84|13223.47|13223.47|13224.84|13224.84|13223.47|13223.47|0
1651656550000|2022-05-04 09:29:10|13226.21|13226.21|13226.21|13226.21|13226.21|13226.21|13226.21|13226.21|0
1651656600000|2022-05-04 09:30:00|13228.02|13228.02|13228.02|13228.02|13228.02|13228.02|13228.02|13228.02|0
1651656610000|2022-05-04 09:30:10|13229.38|13229.38|13229.38|13229.38|13229.38|13229.38|13229.38|13229.38|0
1651656650000|2022-05-04 09:30:50|13233.33|13233.33|13239.26|13239.26|13239.26|13239.26|13233.33|13233.33|0
1651656660000|2022-05-04 09:31:00|13240.62|13240.62|13245.33|13245.33|13245.33|13245.33|13240.62|13240.62|0
1651656680000|2022-05-04 09:31:20|13244.13|13244.13|13244.13|13244.13|13244.13|13244.13|13244.13|13244.13|0
1651656690000|2022-05-04 09:31:30|13243.59|13243.59|13243.59|13243.59|13243.59|13243.59|13243.59|13243.59|0
1651656730000|2022-05-04 09:32:10|13239.64|13239.64|13239.64|13239.64|13239.64|13239.64|13239.64|13239.64|0
1651656770000|2022-05-04 09:32:50|13241.62|13241.62|13244.35|13244.35|13244.35|13244.35|13241.62|13241.62|0
1651656780000|2022-05-04 09:33:00|13246.16|13246.16|13246.16|13246.16|13246.16|13246.16|13246.16|13246.16|0
1651656790000|2022-05-04 09:33:10|13244.95|13244.95|13244.95|13244.95|13244.95|13244.95|13244.95|13244.95|0
1651656800000|2022-05-04 09:33:20|13242.98|13242.98|13242.98|13242.98|13242.98|13242.98|13242.98|13242.98|0
1651656830000|2022-05-04 09:33:50|13242.38|13242.38|13242.38|13242.38|13242.38|13242.38|13242.38|13242.38|0
1651656890000|2022-05-04 09:34:50|13241.12|13241.12|13241.12|13241.12|13241.12|13241.12|13241.12|13241.12|0
1651656900000|2022-05-04 09:35:00|13242.48|13242.48|13240.51|13240.51|13242.48|13242.48|13240.51|13240.51|0
1651656960000|2022-05-04 09:36:00|13244.46|13244.46|13245.06|13245.06|13245.06|13245.06|13244.46|13244.46|0
1651656980000|2022-05-04 09:36:20|13241.11|13241.11|13232.45|13232.45|13241.11|13241.11|13232.45|13232.45|0
1651657020000|2022-05-04 09:37:00|13233.82|13233.82|13233.82|13233.82|13233.82|13233.82|13233.82|13233.82|0
1651657050000|2022-05-04 09:37:30|13237.77|13237.77|13233.82|13233.82|13237.77|13237.77|13233.82|13233.82|0
1651657060000|2022-05-04 09:37:40|13234.36|13234.36|13234.36|13234.36|13234.36|13234.36|13234.36|13234.36|0
1651657090000|2022-05-04 09:38:10|13232.38|13232.38|13232.38|13232.38|13232.38|13232.38|13232.38|13232.38|0
1651657130000|2022-05-04 09:38:50|13231.15|13231.15|13228.74|13228.74|13231.15|13231.15|13228.74|13228.74|0
1651657140000|2022-05-04 09:39:00|13224.64|13224.64|13224.64|13224.64|13224.64|13224.64|13224.64|13224.64|0
1651657160000|2022-05-04 09:39:20|13228.59|13228.59|13227.22|13227.22|13228.59|13228.59|13227.22|13227.22|0
1651657170000|2022-05-04 09:39:30|13228.59|13228.59|13229.95|13229.95|13229.95|13229.95|13228.59|13228.59|0
1651657200000|2022-05-04 09:40:00|13231.93|13231.93|13231.93|13231.93|13231.93|13231.93|13231.93|13231.93|0
1651657240000|2022-05-04 09:40:40|13229.95|13229.95|13229.95|13229.95|13229.95|13229.95|13229.95|13229.95|0
1651657250000|2022-05-04 09:40:50|13231.32|13231.32|13231.32|13231.32|13231.32|13231.32|13231.32|13231.32|0
1651657270000|2022-05-04 09:41:10|13229.35|13229.35|13229.35|13229.35|13229.35|13229.35|13229.35|13229.35|0
1651657300000|2022-05-04 09:41:40|13227.37|13227.37|13226.77|13226.77|13227.37|13227.37|13226.77|13226.77|0
1651657350000|2022-05-04 09:42:30|13230.72|13230.72|13230.72|13230.72|13230.72|13230.72|13230.72|13230.72|0
1651657360000|2022-05-04 09:42:40|13231.32|13231.32|13231.32|13231.32|13231.32|13231.32|13231.32|13231.32|0
1651657380000|2022-05-04 09:43:00|13232.53|13232.53|13232.53|13232.53|13232.53|13232.53|13232.53|13232.53|0
1651657430000|2022-05-04 09:43:50|13228.58|13228.58|13226.77|13226.77|13228.58|13228.58|13226.77|13226.77|0
1651657440000|2022-05-04 09:44:00|13228.74|13228.74|13228.74|13228.74|13228.74|13228.74|13228.74|13228.74|0
1651657460000|2022-05-04 09:44:20|13227.38|13227.38|13227.38|13227.38|13227.38|13227.38|13227.38|13227.38|0
1651657470000|2022-05-04 09:44:30|13228.74|13228.74|13230.72|13230.72|13230.72|13230.72|13228.74|13228.74|0
1651657480000|2022-05-04 09:44:40|13228.74|13228.74|13228.74|13228.74|13228.74|13228.74|13228.74|13228.74|0
1651657510000|2022-05-04 09:45:10|13229.28|13229.28|13228.74|13228.74|13229.28|13229.28|13228.74|13228.74|0
1651657520000|2022-05-04 09:45:20|13227.9|13227.9|13227.9|13227.9|13227.9|13227.9|13227.9|13227.9|0
1651657560000|2022-05-04 09:46:00|13231.85|13231.85|13231.85|13231.85|13231.85|13231.85|13231.85|13231.85|0
1651657620000|2022-05-04 09:47:00|13232.45|13232.45|13232.45|13232.45|13232.45|13232.45|13232.45|13232.45|0
1651657630000|2022-05-04 09:47:10|13230.48|13230.48|13228.51|13228.51|13230.48|13230.48|13228.51|13228.51|0
1651657680000|2022-05-04 09:48:00|13227.9|13227.9|13227.9|13227.9|13227.9|13227.9|13227.9|13227.9|0
1651657690000|2022-05-04 09:48:10|13226.64|13226.64|13230.42|13230.42|13230.42|13230.42|13226.64|13226.64|0
1651657700000|2022-05-04 09:48:20|13234.37|13234.37|13234.37|13234.37|13234.37|13234.37|13234.37|13234.37|0
1651657720000|2022-05-04 09:48:40|13233.53|13233.53|13233.53|13233.53|13233.53|13233.53|13233.53|13233.53|0
1651657760000|2022-05-04 09:49:20|13235.51|13235.51|13234.84|13234.84|13235.51|13235.51|13234.3|13234.3|0
1651657770000|2022-05-04 09:49:30|13236.81|13236.81|13236.81|13236.81|13236.81|13236.81|13236.81|13236.81|0
1651657780000|2022-05-04 09:49:40|13235.17|13235.17|13230.4|13230.4|13235.17|13235.17|13230.4|13230.4|0
1651657790000|2022-05-04 09:49:50|13227.67|13227.67|13228.08|13228.08|13228.08|13228.08|13227.67|13227.67|0
1651657800000|2022-05-04 09:50:00|13232.18|13232.18|13232.18|13232.18|13232.18|13232.18|13232.18|13232.18|0
1651657810000|2022-05-04 09:50:10|13233|13233|13233|13233|13233|13233|13233|13233|0
1651657830000|2022-05-04 09:50:30|13230.26|13230.26|13230.26|13230.26|13230.26|13230.26|13230.26|13230.26|0
1651657840000|2022-05-04 09:50:40|13227.53|13227.53|13226.16|13226.16|13227.53|13227.53|13226.16|13226.16|0
1651657850000|2022-05-04 09:50:50|13224.8|13224.8|13226.16|13226.16|13226.16|13226.16|13224.8|13224.8|0
1651657860000|2022-05-04 09:51:00|13227.53|13227.53|13226.99|13226.99|13227.53|13227.53|13226.99|13226.99|0
1651657870000|2022-05-04 09:51:10|13228.36|13228.36|13230.34|13230.34|13230.34|13230.34|13228.36|13228.36|0
1651657880000|2022-05-04 09:51:20|13232.31|13232.31|13232.31|13232.31|13232.31|13232.31|13232.31|13232.31|0
1651657920000|2022-05-04 09:52:00|13230.94|13230.94|13230.94|13230.94|13230.94|13230.94|13230.94|13230.94|0
1651657940000|2022-05-04 09:52:20|13229.57|13229.57|13232.75|13232.75|13232.75|13232.75|13229.57|13229.57|0
1651657970000|2022-05-04 09:52:50|13234.56|13234.56|13234.56|13234.56|13234.56|13234.56|13234.56|13234.56|0
1651657980000|2022-05-04 09:53:00|13232.58|13232.58|13232.58|13232.58|13232.58|13232.58|13232.58|13232.58|0
1651658020000|2022-05-04 09:53:40|13238.51|13238.51|13234.56|13234.56|13238.51|13238.51|13234.56|13234.56|0
1651658030000|2022-05-04 09:53:50|13235.93|13235.93|13235.93|13235.93|13235.93|13235.93|13235.93|13235.93|0
1651658040000|2022-05-04 09:54:00|13237.29|13237.29|13240.03|13240.03|13240.03|13240.03|13237.29|13237.29|0
1651658060000|2022-05-04 09:54:20|13239.42|13239.42|13239.42|13239.42|13239.42|13239.42|13239.42|13239.42|0
1651658070000|2022-05-04 09:54:30|13241.4|13241.4|13235.48|13235.48|13241.4|13241.4|13235.48|13235.48|0
1651658090000|2022-05-04 09:54:50|13236.3|13236.3|13237.12|13237.12|13237.12|13237.12|13236.3|13236.3|0
1651658100000|2022-05-04 09:55:00|13236.58|13236.58|13236.58|13236.58|13236.58|13236.58|13236.58|13236.58|0
1651658110000|2022-05-04 09:55:10|13240.53|13240.53|13242.51|13242.51|13242.51|13242.51|13240.53|13240.53|0
1651658120000|2022-05-04 09:55:20|13240.53|13240.53|13240.53|13240.53|13240.53|13240.53|13240.53|13240.53|0
1651658190000|2022-05-04 09:56:30|13234.61|13234.61|13234.61|13234.61|13234.61|13234.61|13234.61|13234.61|0
1651658200000|2022-05-04 09:56:40|13236.58|13236.58|13236.58|13236.58|13236.58|13236.58|13236.58|13236.58|0
1651658240000|2022-05-04 09:57:20|13233.85|13233.85|13233.85|13233.85|13233.85|13233.85|13233.85|13233.85|0
1651658290000|2022-05-04 09:58:10|13232.48|13232.48|13232.48|13232.48|13232.48|13232.48|13232.48|13232.48|0
1651658300000|2022-05-04 09:58:20|13233.02|13233.02|13234.38|13234.38|13234.38|13234.38|13233.02|13233.02|0
1651658320000|2022-05-04 09:58:40|13235.46|13235.46|13235.46|13235.46|13235.46|13235.46|13235.46|13235.46|0
1651658330000|2022-05-04 09:58:50|13240.77|13240.77|13238.03|13238.03|13241.98|13241.98|13238.03|13238.03|0
1651658360000|2022-05-04 09:59:20|13239.67|13239.67|13240.08|13240.08|13240.08|13240.08|13239.67|13239.67|0
1651658370000|2022-05-04 09:59:30|13239.55|13239.55|13239.55|13239.55|13239.55|13239.55|13239.55|13239.55|0
1651658390000|2022-05-04 09:59:50|13238.94|13238.94|13238.94|13238.94|13238.94|13238.94|13238.94|13238.94|0
1651658400000|2022-05-04 10:00:00|13240.31|13240.31|13240.31|13240.31|13240.31|13240.31|13240.31|13240.31|0
1651658420000|2022-05-04 10:00:20|13236.36|13236.36|13234.39|13234.39|13236.36|13236.36|13234.39|13234.39|0
1651658430000|2022-05-04 10:00:30|13236.36|13236.36|13236.36|13236.36|13236.36|13236.36|13236.36|13236.36|0
1651658450000|2022-05-04 10:00:50|13235.76|13235.76|13235.76|13235.76|13235.76|13235.76|13235.76|13235.76|0
1651658480000|2022-05-04 10:01:20|13237.73|13237.73|13237.73|13237.73|13237.73|13237.73|13237.73|13237.73|0
1651658490000|2022-05-04 10:01:30|13235.76|13235.76|13235.76|13235.76|13235.76|13235.76|13235.76|13235.76|0
1651658500000|2022-05-04 10:01:40|13239.71|13239.71|13239.71|13239.71|13239.71|13239.71|13239.71|13239.71|0
1651658510000|2022-05-04 10:01:50|13241.68|13241.68|13241.68|13241.68|13241.68|13241.68|13241.68|13241.68|0
1651658560000|2022-05-04 10:02:40|13242.89|13242.89|13242.89|13242.89|13242.89|13242.89|13242.89|13242.89|0
1651658570000|2022-05-04 10:02:50|13244.25|13244.25|13246.99|13246.99|13246.99|13246.99|13244.25|13244.25|0
1651658580000|2022-05-04 10:03:00|13250.94|13250.94|13250.94|13250.94|13250.94|13250.94|13250.94|13250.94|0
1651658590000|2022-05-04 10:03:10|13245.01|13245.01|13243.04|13243.04|13245.01|13245.01|13243.04|13243.04|0
1651658600000|2022-05-04 10:03:20|13243.65|13243.65|13243.65|13243.65|13243.65|13243.65|13243.65|13243.65|0
1651658620000|2022-05-04 10:03:40|13245.62|13245.62|13245.62|13245.62|13245.62|13245.62|13245.62|13245.62|0
1651658640000|2022-05-04 10:04:00|13249.57|13249.57|13249.57|13249.57|13249.57|13249.57|13249.57|13249.57|0
1651658650000|2022-05-04 10:04:10|13250.64|13250.64|13252.01|13252.01|13252.01|13252.01|13250.64|13250.64|0
1651658700000|2022-05-04 10:05:00|13250.64|13250.64|13250.64|13250.64|13250.64|13250.64|13250.64|13250.64|0
1651658720000|2022-05-04 10:05:20|13252.62|13252.62|13250.64|13250.64|13252.62|13252.62|13250.64|13250.64|0
1651658790000|2022-05-04 10:06:30|13250.11|13250.11|13248.74|13248.74|13250.11|13250.11|13248.74|13248.74|0
1651658860000|2022-05-04 10:07:40|13258.61|13258.61|13258.61|13258.61|13258.61|13258.61|13258.61|13258.61|0
1651658870000|2022-05-04 10:07:50|13267.1|13267.1|13269.84|13269.84|13269.84|13269.84|13267.1|13267.1|0
1651658880000|2022-05-04 10:08:00|13270.44|13270.44|13270.44|13270.44|13270.44|13270.44|13270.44|13270.44|0
1651658890000|2022-05-04 10:08:10|13271.81|13271.81|13271.81|13271.81|13271.81|13271.81|13271.81|13271.81|0
1651658900000|2022-05-04 10:08:20|13267.86|13267.86|13267.86|13267.86|13267.86|13267.86|13267.86|13267.86|0
1651658910000|2022-05-04 10:08:30|13266.49|13266.49|13266.49|13266.49|13266.49|13266.49|13266.49|13266.49|0
1651658920000|2022-05-04 10:08:40|13267.86|13267.86|13269.23|13269.23|13269.23|13269.23|13267.86|13267.86|0
1651658940000|2022-05-04 10:09:00|13270.59|13270.59|13270.59|13270.59|13270.59|13270.59|13270.59|13270.59|0
1651659000000|2022-05-04 10:10:00|13272.57|13272.57|13272.57|13272.57|13272.57|13272.57|13272.57|13272.57|0
1651659010000|2022-05-04 10:10:10|13273.41|13273.41|13274.25|13274.25|13274.25|13274.25|13273.41|13273.41|0
1651659030000|2022-05-04 10:10:30|13272.27|13272.27|13272.27|13272.27|13272.27|13272.27|13272.27|13272.27|0
1651659080000|2022-05-04 10:11:20|13269.54|13269.54|13271.51|13271.51|13271.51|13271.51|13269.54|13269.54|0
1651659100000|2022-05-04 10:11:40|13275.62|13275.62|13275.62|13275.62|13275.62|13275.62|13275.62|13275.62|0
1651659110000|2022-05-04 10:11:50|13272.88|13272.88|13271.51|13271.51|13272.88|13272.88|13271.51|13271.51|0
1651659120000|2022-05-04 10:12:00|13273.49|13273.49|13273.49|13273.49|13273.49|13273.49|13273.49|13273.49|0
1651659130000|2022-05-04 10:12:10|13277.59|13277.59|13273.64|13273.64|13277.59|13277.59|13273.64|13273.64|0
1651659160000|2022-05-04 10:12:40|13275.62|13275.62|13275.62|13275.62|13275.62|13275.62|13275.62|13275.62|0
1651659180000|2022-05-04 10:13:00|13276.98|13276.98|13274.4|13274.4|13278.35|13278.35|13274.4|13274.4|0
1651659190000|2022-05-04 10:13:10|13271.67|13271.67|13274.4|13274.4|13274.4|13274.4|13271.67|13271.67|0
1651659200000|2022-05-04 10:13:20|13276.01|13276.01|13276.01|13276.01|13276.01|13276.01|13276.01|13276.01|0
1651659260000|2022-05-04 10:14:20|13274.64|13274.64|13278.59|13278.59|13278.59|13278.59|13274.64|13274.64|0
1651659270000|2022-05-04 10:14:30|13274.49|13274.49|13274.49|13274.49|13274.49|13274.49|13274.49|13274.49|0
1651659300000|2022-05-04 10:15:00|13275.09|13275.09|13277.67|13277.67|13277.67|13277.67|13275.09|13275.09|0
1651659310000|2022-05-04 10:15:10|13275.7|13275.7|13275.7|13275.7|13275.7|13275.7|13275.7|13275.7|0
1651659360000|2022-05-04 10:16:00|13272.96|13272.96|13272.96|13272.96|13272.96|13272.96|13272.96|13272.96|0
1651659390000|2022-05-04 10:16:30|13270.23|13270.23|13270.23|13270.23|13270.23|13270.23|13270.23|13270.23|0
1651659400000|2022-05-04 10:16:40|13276.15|13276.15|13276.15|13276.15|13276.15|13276.15|13276.15|13276.15|0
1651659410000|2022-05-04 10:16:50|13277.52|13277.52|13278.88|13278.88|13278.88|13278.88|13277.52|13277.52|0
1651659430000|2022-05-04 10:17:10|13276.15|13276.15|13276.15|13276.15|13276.15|13276.15|13276.15|13276.15|0
1651659480000|2022-05-04 10:18:00|13274.92|13274.92|13274.92|13274.92|13274.92|13274.92|13274.92|13274.92|0
1651659490000|2022-05-04 10:18:10|13272.94|13272.94|13272.94|13272.94|13272.94|13272.94|13272.94|13272.94|0
1651659500000|2022-05-04 10:18:20|13274.92|13274.92|13274.92|13274.92|13274.92|13274.92|13274.92|13274.92|0
1651659510000|2022-05-04 10:18:30|13270.97|13270.97|13270.97|13270.97|13270.97|13270.97|13270.97|13270.97|0
1651659520000|2022-05-04 10:18:40|13274.92|13274.92|13270.97|13270.97|13274.92|13274.92|13270.97|13270.97|0
1651659530000|2022-05-04 10:18:50|13272.34|13272.34|13272.34|13272.34|13272.34|13272.34|13272.34|13272.34|0
1651659550000|2022-05-04 10:19:10|13273.7|13273.7|13273.7|13273.7|13273.7|13273.7|13273.7|13273.7|0
1651659580000|2022-05-04 10:19:40|13272.88|13272.88|13272.88|13272.88|13272.88|13272.88|13272.88|13272.88|0
1651659600000|2022-05-04 10:20:00|13268.93|13268.93|13266.96|13266.96|13268.93|13268.93|13266.96|13266.96|0
1651659610000|2022-05-04 10:20:10|13268.93|13268.93|13268.93|13268.93|13268.93|13268.93|13268.93|13268.93|0
1651659650000|2022-05-04 10:20:50|13267.57|13267.57|13267.57|13267.57|13267.57|13267.57|13267.57|13267.57|0
1651659660000|2022-05-04 10:21:00|13268.93|13268.93|13268.93|13268.93|13268.93|13268.93|13268.93|13268.93|0
1651659700000|2022-05-04 10:21:40|13270.91|13270.91|13270.91|13270.91|13270.91|13270.91|13270.91|13270.91|0
1651659710000|2022-05-04 10:21:50|13272.88|13272.88|13272.88|13272.88|13272.88|13272.88|13272.88|13272.88|0
1651659730000|2022-05-04 10:22:10|13280.78|13280.78|13280.78|13280.78|13280.78|13280.78|13280.78|13280.78|0
1651659750000|2022-05-04 10:22:30|13274.86|13274.86|13274.86|13274.86|13274.86|13274.86|13274.86|13274.86|0
1651659810000|2022-05-04 10:23:30|13274.25|13274.25|13274.25|13274.25|13274.25|13274.25|13274.25|13274.25|0
1651659820000|2022-05-04 10:23:40|13272.89|13272.89|13272.89|13272.89|13272.89|13272.89|13272.89|13272.89|0
1651659860000|2022-05-04 10:24:20|13276.84|13276.84|13276.84|13276.84|13276.84|13276.84|13276.84|13276.84|0
1651659890000|2022-05-04 10:24:50|13275.76|13275.76|13275.76|13275.76|13275.76|13275.76|13275.76|13275.76|0
1651659900000|2022-05-04 10:25:00|13277.13|13277.13|13277.13|13277.13|13277.13|13277.13|13277.13|13277.13|0
1651659920000|2022-05-04 10:25:20|13274.4|13274.4|13274.4|13274.4|13274.4|13274.4|13274.4|13274.4|0
1651659940000|2022-05-04 10:25:40|13275|13275|13275|13275|13275|13275|13275|13275|0
1651659960000|2022-05-04 10:26:00|13276.37|13276.37|13275.83|13275.83|13276.37|13276.37|13275.83|13275.83|0
1651659970000|2022-05-04 10:26:10|13276.37|13276.37|13276.37|13276.37|13276.37|13276.37|13276.37|13276.37|0
1651659980000|2022-05-04 10:26:20|13275.95|13275.95|13275.54|13275.54|13275.95|13275.95|13275.54|13275.54|0
1651660000000|2022-05-04 10:26:40|13277.52|13277.52|13279.49|13279.49|13279.49|13279.49|13277.52|13277.52|0
1651660030000|2022-05-04 10:27:10|13280.86|13280.86|13280.86|13280.86|13280.86|13280.86|13280.86|13280.86|0
1651660040000|2022-05-04 10:27:20|13280.26|13280.26|13280.26|13280.26|13280.26|13280.26|13280.26|13280.26|0
1651660050000|2022-05-04 10:27:30|13281.63|13281.63|13281.63|13281.63|13281.63|13281.63|13281.63|13281.63|0
1651660110000|2022-05-04 10:28:30|13283.6|13283.6|13282.23|13282.23|13283.6|13283.6|13282.23|13282.23|0
1651660120000|2022-05-04 10:28:40|13281.82|13281.82|13281.82|13281.82|13281.82|13281.82|13281.82|13281.82|0
1651660140000|2022-05-04 10:29:00|13282.36|13282.36|13284.26|13284.26|13284.26|13284.26|13282.36|13282.36|0
1651660180000|2022-05-04 10:29:40|13282.29|13282.29|13282.29|13282.29|13282.29|13282.29|13282.29|13282.29|0
1651660190000|2022-05-04 10:29:50|13284.26|13284.26|13281.53|13281.53|13284.26|13284.26|13281.53|13281.53|0
1651660200000|2022-05-04 10:30:00|13283.33|13283.33|13284.7|13284.7|13284.7|13284.7|13283.33|13283.33|0
1651660240000|2022-05-04 10:30:40|13286.07|13286.07|13295.94|13295.94|13295.94|13295.94|13286.07|13286.07|0
1651660250000|2022-05-04 10:30:50|13299.89|13299.89|13299.89|13299.89|13299.89|13299.89|13299.89|13299.89|0
1651660280000|2022-05-04 10:31:20|13301.86|13301.86|13301.86|13301.86|13301.86|13301.86|13301.86|13301.86|0
1651660310000|2022-05-04 10:31:50|13297.92|13297.92|13299.89|13299.89|13299.89|13299.89|13297.92|13297.92|0
1651660320000|2022-05-04 10:32:00|13297.92|13297.92|13297.92|13297.92|13297.92|13297.92|13297.92|13297.92|0
1651660340000|2022-05-04 10:32:20|13297.31|13297.31|13297.31|13297.31|13297.31|13297.31|13297.31|13297.31|0
1651660360000|2022-05-04 10:32:40|13295.95|13295.95|13293.97|13293.97|13295.95|13295.95|13293.97|13293.97|0
1651660370000|2022-05-04 10:32:50|13290.02|13290.02|13289.42|13289.42|13290.02|13290.02|13289.42|13289.42|0
1651660380000|2022-05-04 10:33:00|13293.37|13293.37|13294.74|13294.74|13294.74|13294.74|13293.37|13293.37|0
1651660390000|2022-05-04 10:33:10|13298.69|13298.69|13298.69|13298.69|13298.69|13298.69|13298.69|13298.69|0
1651660400000|2022-05-04 10:33:20|13300.66|13300.66|13300.66|13300.66|13300.66|13300.66|13300.66|13300.66|0
1651660450000|2022-05-04 10:34:10|13301.08|13301.08|13301.08|13301.08|13301.08|13301.08|13301.08|13301.08|0
1651660490000|2022-05-04 10:34:50|13299.71|13299.71|13298.35|13298.35|13299.71|13299.71|13298.35|13298.35|0
1651660500000|2022-05-04 10:35:00|13301.08|13301.08|13308.36|13308.36|13308.36|13308.36|13301.08|13301.08|0
1651660510000|2022-05-04 10:35:10|13308.96|13308.96|13308.96|13308.96|13308.96|13308.96|13308.96|13308.96|0
1651660520000|2022-05-04 10:35:20|13307.36|13307.36|13307.36|13307.36|13307.36|13307.36|13307.36|13307.36|0
1651660530000|2022-05-04 10:35:30|13308.18|13308.18|13308.18|13308.18|13308.18|13308.18|13308.18|13308.18|0
1651660570000|2022-05-04 10:36:10|13305.44|13305.44|13305.44|13305.44|13305.44|13305.44|13305.44|13305.44|0
1651660580000|2022-05-04 10:36:20|13303.47|13303.47|13304.84|13304.84|13304.84|13304.84|13303.47|13303.47|0
1651660600000|2022-05-04 10:36:40|13303.63|13303.63|13303.63|13303.63|13303.63|13303.63|13303.63|13303.63|0
1651660640000|2022-05-04 10:37:20|13305.6|13305.6|13305.6|13305.6|13305.6|13305.6|13305.6|13305.6|0
1651660650000|2022-05-04 10:37:30|13307.58|13307.58|13307.58|13307.58|13307.58|13307.58|13307.58|13307.58|0
1651660660000|2022-05-04 10:37:40|13308.95|13308.95|13308.95|13308.95|13308.95|13308.95|13308.95|13308.95|0
1651660670000|2022-05-04 10:37:50|13314.87|13314.87|13314.87|13314.87|13314.87|13314.87|13314.87|13314.87|0
1651660690000|2022-05-04 10:38:10|13316.84|13316.84|13316.84|13316.84|13316.84|13316.84|13316.84|13316.84|0
1651660730000|2022-05-04 10:38:50|13314.87|13314.87|13316.84|13316.84|13316.84|13316.84|13312.9|13312.9|0
1651660740000|2022-05-04 10:39:00|13318.21|13318.21|13318.21|13318.21|13318.21|13318.21|13318.21|13318.21|0
1651660760000|2022-05-04 10:39:20|13320.19|13320.19|13320.19|13320.19|13320.19|13320.19|13320.19|13320.19|0
1651660770000|2022-05-04 10:39:30|13321.79|13321.79|13320.72|13320.72|13321.79|13321.79|13320.72|13320.72|0
1651660780000|2022-05-04 10:39:40|13321.93|13321.93|13322.34|13322.34|13322.34|13322.34|13321.93|13321.93|0
1651660870000|2022-05-04 10:41:10|13321.74|13321.74|13317.79|13317.79|13321.74|13321.74|13317.79|13317.79|0
1651660880000|2022-05-04 10:41:20|13318.39|13318.39|13318.39|13318.39|13318.39|13318.39|13318.39|13318.39|0
1651660900000|2022-05-04 10:41:40|13320.36|13320.36|13320.36|13320.36|13320.36|13320.36|13320.36|13320.36|0
1651660970000|2022-05-04 10:42:50|13318.39|13318.39|13318.39|13318.39|13318.39|13318.39|13318.39|13318.39|0
1651660980000|2022-05-04 10:43:00|13316.41|13316.41|13316.41|13316.41|13316.41|13316.41|13316.41|13316.41|0
1651661010000|2022-05-04 10:43:30|13315.05|13315.05|13315.05|13315.05|13315.05|13315.05|13315.05|13315.05|0
1651661030000|2022-05-04 10:43:50|13316.41|13316.41|13316.41|13316.41|13316.41|13316.41|13316.41|13316.41|0
1651661050000|2022-05-04 10:44:10|13314.44|13314.44|13312.47|13312.47|13314.44|13314.44|13312.47|13312.47|0
1651661110000|2022-05-04 10:45:10|13311.1|13311.1|13313.07|13313.07|13313.07|13313.07|13311.1|13311.1|0
1651661120000|2022-05-04 10:45:20|13311.1|13311.1|13311.1|13311.1|13311.1|13311.1|13311.1|13311.1|0
1651661140000|2022-05-04 10:45:40|13312.47|13312.47|13310.49|13310.49|13312.47|13312.47|13310.49|13310.49|0
1651661150000|2022-05-04 10:45:50|13312.47|13312.47|13312.47|13312.47|13312.47|13312.47|13312.47|13312.47|0
1651661180000|2022-05-04 10:46:20|13314.44|13314.44|13312.47|13312.47|13314.44|13314.44|13312.47|13312.47|0
1651661190000|2022-05-04 10:46:30|13311.93|13311.93|13311.93|13311.93|13311.93|13311.93|13311.93|13311.93|0
1651661200000|2022-05-04 10:46:40|13311.39|13311.39|13311.39|13311.39|13311.39|13311.39|13311.39|13311.39|0
1651661220000|2022-05-04 10:47:00|13309.42|13309.42|13309.42|13309.42|13309.42|13309.42|13309.42|13309.42|0
1651661230000|2022-05-04 10:47:10|13309.01|13309.01|13309.01|13309.01|13309.01|13309.01|13309.01|13309.01|0
1651661250000|2022-05-04 10:47:30|13308.6|13308.6|13308.6|13308.6|13308.6|13308.6|13308.6|13308.6|0
1651661270000|2022-05-04 10:47:50|13309.42|13309.42|13309.42|13309.42|13309.42|13309.42|13309.42|13309.42|0
1651661300000|2022-05-04 10:48:20|13310.79|13310.79|13310.79|13310.79|13310.79|13310.79|13310.79|13310.79|0
1651661370000|2022-05-04 10:49:30|13308.81|13308.81|13308.81|13308.81|13308.81|13308.81|13308.81|13308.81|0
1651661380000|2022-05-04 10:49:40|13306.08|13306.08|13306.08|13306.08|13306.08|13306.08|13306.08|13306.08|0
1651661430000|2022-05-04 10:50:30|13310.03|13310.03|13310.03|13310.03|13310.03|13310.03|13310.03|13310.03|0
1651661500000|2022-05-04 10:51:40|13311.1|13311.1|13311.1|13311.1|13311.1|13311.1|13311.1|13311.1|0
1651661540000|2022-05-04 10:52:20|13309.73|13309.73|13309.73|13309.73|13309.73|13309.73|13309.73|13309.73|0
1651661590000|2022-05-04 10:53:10|13308.91|13308.91|13308.91|13308.91|13308.91|13308.91|13308.91|13308.91|0
1651661630000|2022-05-04 10:53:50|13306.94|13306.94|13306.94|13306.94|13306.94|13306.94|13306.94|13306.94|0
1651661640000|2022-05-04 10:54:00|13308.01|13308.01|13307.7|13307.7|13308.96|13308.96|13307.7|13307.7|0
1651661660000|2022-05-04 10:54:20|13309.68|13309.68|13307.7|13307.7|13309.68|13309.68|13307.7|13307.7|0
1651661670000|2022-05-04 10:54:30|13305.73|13305.73|13305.73|13305.73|13305.73|13305.73|13305.73|13305.73|0
1651661680000|2022-05-04 10:54:40|13307.1|13307.1|13307.1|13307.1|13307.1|13307.1|13307.1|13307.1|0
1651661710000|2022-05-04 10:55:10|13309.07|13309.07|13309.07|13309.07|13309.07|13309.07|13309.07|13309.07|0
1651661790000|2022-05-04 10:56:30|13307.1|13307.1|13307.1|13307.1|13307.1|13307.1|13307.1|13307.1|0
1651661820000|2022-05-04 10:57:00|13305.41|13305.41|13304.99|13304.99|13305.41|13305.41|13304.99|13304.99|0
1651661860000|2022-05-04 10:57:40|13303.63|13303.63|13303.63|13303.63|13303.63|13303.63|13303.63|13303.63|0
1651661870000|2022-05-04 10:57:50|13301.65|13301.65|13301.65|13301.65|13301.65|13301.65|13301.65|13301.65|0
1651661890000|2022-05-04 10:58:10|13299.68|13299.68|13299.68|13299.68|13299.68|13299.68|13299.68|13299.68|0
1651661940000|2022-05-04 10:59:00|13297.7|13297.7|13297.7|13297.7|13297.7|13297.7|13297.7|13297.7|0
1651661970000|2022-05-04 10:59:30|13296.34|13296.34|13292.23|13292.23|13296.34|13296.34|13292.23|13292.23|0
1651661990000|2022-05-04 10:59:50|13294.21|13294.21|13296.18|13296.18|13296.18|13296.18|13294.21|13294.21|0
1651662000000|2022-05-04 11:00:00|13298.92|13298.92|13296.94|13296.94|13298.92|13298.92|13296.94|13296.94|0
1651662010000|2022-05-04 11:00:10|13298.92|13298.92|13298.92|13298.92|13298.92|13298.92|13298.92|13298.92|0
1651662090000|2022-05-04 11:01:30|13293.45|13293.45|13295.42|13295.42|13295.42|13295.42|13293.45|13293.45|0
1651662120000|2022-05-04 11:02:00|13296.63|13296.63|13294.65|13294.65|13296.63|13296.63|13294.65|13294.65|0
1651662140000|2022-05-04 11:02:20|13292.68|13292.68|13292.68|13292.68|13292.68|13292.68|13292.68|13292.68|0
1651662170000|2022-05-04 11:02:50|13291.31|13291.31|13294.65|13294.65|13296.63|13296.63|13291.31|13291.31|0
1651662180000|2022-05-04 11:03:00|13295.48|13295.48|13295.48|13295.48|13295.48|13295.48|13295.48|13295.48|0
1651662200000|2022-05-04 11:03:20|13293.5|13293.5|13295.48|13295.48|13295.48|13295.48|13293.5|13293.5|0
1651662210000|2022-05-04 11:03:30|13295.9|13295.9|13295.9|13295.9|13295.9|13295.9|13295.9|13295.9|0
1651662260000|2022-05-04 11:04:20|13297.87|13297.87|13297.87|13297.87|13297.87|13297.87|13297.87|13297.87|0
1651662310000|2022-05-04 11:05:10|13297.27|13297.27|13297.27|13297.27|13297.27|13297.27|13297.27|13297.27|0
1651662320000|2022-05-04 11:05:20|13296.66|13296.66|13296.66|13296.66|13296.66|13296.66|13296.66|13296.66|0
1651662340000|2022-05-04 11:05:40|13294.69|13294.69|13294.69|13294.69|13294.69|13294.69|13294.69|13294.69|0
1651662350000|2022-05-04 11:05:50|13291.96|13291.96|13291.96|13291.96|13291.96|13291.96|13291.96|13291.96|0
1651662360000|2022-05-04 11:06:00|13291.55|13291.55|13291.65|13291.65|13292.73|13292.73|13290.75|13290.75|0
1651662370000|2022-05-04 11:06:10|13293.63|13293.63|13289.68|13289.68|13293.63|13293.63|13289.68|13289.68|0
1651662400000|2022-05-04 11:06:40|13292.41|13292.41|13293.78|13293.78|13293.78|13293.78|13292.41|13292.41|0
1651662420000|2022-05-04 11:07:00|13295.75|13295.75|13297.12|13297.12|13297.12|13297.12|13295.75|13295.75|0
1651662450000|2022-05-04 11:07:30|13298.73|13298.73|13298.73|13298.73|13298.73|13298.73|13298.73|13298.73|0
1651662460000|2022-05-04 11:07:40|13300.7|13300.7|13305.41|13305.41|13305.41|13305.41|13300.7|13300.7|0
1651662490000|2022-05-04 11:08:10|13307.39|13307.39|13311.34|13311.34|13311.34|13311.34|13307.39|13307.39|0
1651662500000|2022-05-04 11:08:20|13305.41|13305.41|13305.41|13305.41|13305.41|13305.41|13305.41|13305.41|0
1651662520000|2022-05-04 11:08:40|13301.46|13301.46|13301.46|13301.46|13301.46|13301.46|13301.46|13301.46|0
1651662600000|2022-05-04 11:10:00|13303.88|13303.88|13303.88|13303.88|13303.88|13303.88|13303.88|13303.88|0
1651662610000|2022-05-04 11:10:10|13305.85|13305.85|13307.05|13307.05|13307.05|13307.05|13305.85|13305.85|0
1651662620000|2022-05-04 11:10:20|13306.45|13306.45|13306.45|13306.45|13306.45|13306.45|13306.45|13306.45|0
1651662630000|2022-05-04 11:10:30|13302.35|13302.35|13302.35|13302.35|13302.35|13302.35|13302.35|13302.35|0
1651662680000|2022-05-04 11:11:20|13300.38|13300.38|13300.38|13300.38|13300.38|13300.38|13300.38|13300.38|0
1651662690000|2022-05-04 11:11:30|13299.77|13299.77|13301.75|13301.75|13301.75|13301.75|13299.77|13299.77|0
1651662700000|2022-05-04 11:11:40|13303.72|13303.72|13303.72|13303.72|13307.67|13307.67|13303.72|13303.72|0
1651662720000|2022-05-04 11:12:00|13303.19|13303.19|13301.82|13301.82|13303.19|13303.19|13301.82|13301.82|0
1651662760000|2022-05-04 11:12:40|13304.55|13304.55|13304.55|13304.55|13304.55|13304.55|13304.55|13304.55|0
1651662780000|2022-05-04 11:13:00|13306.66|13306.66|13306.66|13306.66|13306.66|13306.66|13306.66|13306.66|0
1651662800000|2022-05-04 11:13:20|13306.12|13306.12|13306.12|13306.12|13306.12|13306.12|13306.12|13306.12|0
1651662810000|2022-05-04 11:13:30|13308.09|13308.09|13308.09|13308.09|13308.09|13308.09|13308.09|13308.09|0
1651662830000|2022-05-04 11:13:50|13310.07|13310.07|13310.07|13310.07|13310.07|13310.07|13310.07|13310.07|0
1651662840000|2022-05-04 11:14:00|13311.44|13311.44|13312.64|13312.64|13312.64|13312.64|13311.44|13311.44|0
1651662870000|2022-05-04 11:14:30|13312.04|13312.04|13312.04|13312.04|13312.04|13312.04|13312.04|13312.04|0
1651662890000|2022-05-04 11:14:50|13310.06|13310.06|13310.06|13310.06|13310.06|13310.06|13310.06|13310.06|0
1651662900000|2022-05-04 11:15:00|13312.04|13312.04|13312.04|13312.04|13312.04|13312.04|13312.04|13312.04|0
1651662940000|2022-05-04 11:15:40|13311.44|13311.44|13310.3|13310.3|13311.44|13311.44|13310.3|13310.3|0
1651663010000|2022-05-04 11:16:50|13309.69|13309.69|13307.72|13307.72|13309.69|13309.69|13307.72|13307.72|0
1651663040000|2022-05-04 11:17:20|13305.75|13305.75|13305.75|13305.75|13305.75|13305.75|13305.75|13305.75|0
1651663080000|2022-05-04 11:18:00|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|0
1651663090000|2022-05-04 11:18:10|13309.69|13309.69|13309.69|13309.69|13309.69|13309.69|13309.69|13309.69|0
1651663180000|2022-05-04 11:19:40|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|0
1651663210000|2022-05-04 11:20:10|13308.32|13308.32|13308.32|13308.32|13308.32|13308.32|13308.32|13308.32|0
1651663240000|2022-05-04 11:20:40|13310.3|13310.3|13308.32|13308.32|13310.3|13310.3|13308.32|13308.32|0
1651663250000|2022-05-04 11:20:50|13309.93|13309.93|13311.91|13311.91|13311.91|13311.91|13309.93|13309.93|0
1651663260000|2022-05-04 11:21:00|13314.64|13314.64|13316.01|13316.01|13316.01|13316.01|13314.64|13314.64|0
1651663290000|2022-05-04 11:21:30|13314.03|13314.03|13314.03|13314.03|13314.03|13314.03|13314.03|13314.03|0
1651663310000|2022-05-04 11:21:50|13316.01|13316.01|13316.01|13316.01|13316.01|13316.01|13316.01|13316.01|0
1651663360000|2022-05-04 11:22:40|13317.98|13317.98|13317.16|13317.16|13317.98|13317.98|13317.16|13317.16|0
1651663370000|2022-05-04 11:22:50|13316.75|13316.75|13316.75|13316.75|13316.75|13316.75|13316.75|13316.75|0
1651663390000|2022-05-04 11:23:10|13317.16|13317.16|13317.16|13317.16|13317.16|13317.16|13317.16|13317.16|0
1651663410000|2022-05-04 11:23:30|13319.13|13319.13|13319.13|13319.13|13321.11|13321.11|13319.13|13319.13|0
1651663440000|2022-05-04 11:24:00|13318.53|13318.53|13318.53|13318.53|13318.53|13318.53|13318.53|13318.53|0
1651663470000|2022-05-04 11:24:30|13317.16|13317.16|13317.16|13317.16|13317.16|13317.16|13317.16|13317.16|0
1651663480000|2022-05-04 11:24:40|13319.14|13319.14|13319.14|13319.14|13319.14|13319.14|13319.14|13319.14|0
1651663500000|2022-05-04 11:25:00|13318.54|13318.54|13318.54|13318.54|13318.54|13318.54|13318.54|13318.54|0
1651663540000|2022-05-04 11:25:40|13316.56|13316.56|13314.59|13314.59|13316.56|13316.56|13314.59|13314.59|0
1651663560000|2022-05-04 11:26:00|13312.61|13312.61|13312.61|13312.61|13312.61|13312.61|13312.61|13312.61|0
1651663580000|2022-05-04 11:26:20|13313.82|13313.82|13315.02|13315.02|13315.02|13315.02|13313.82|13313.82|0
1651663610000|2022-05-04 11:26:50|13320.95|13320.95|13320.95|13320.95|13320.95|13320.95|13320.95|13320.95|0
1651663620000|2022-05-04 11:27:00|13322.92|13322.92|13324.9|13324.9|13324.9|13324.9|13322.92|13322.92|0
1651663630000|2022-05-04 11:27:10|13324.29|13324.29|13324.29|13324.29|13324.29|13324.29|13324.29|13324.29|0
1651663670000|2022-05-04 11:27:50|13326.27|13326.27|13326.27|13326.27|13326.27|13326.27|13326.27|13326.27|0
1651663700000|2022-05-04 11:28:20|13324.66|13324.66|13326.63|13326.63|13326.63|13326.63|13324.66|13324.66|0
1651663710000|2022-05-04 11:28:30|13325.27|13325.27|13325.27|13325.27|13325.27|13325.27|13325.27|13325.27|0
1651663760000|2022-05-04 11:29:20|13326.63|13326.63|13328|13328|13328|13328|13326.63|13326.63|0
1651663800000|2022-05-04 11:30:00|13324.05|13324.05|13322.08|13322.08|13324.05|13324.05|13322.08|13322.08|0
1651663820000|2022-05-04 11:30:20|13322.68|13322.68|13320.71|13320.71|13322.68|13322.68|13320.71|13320.71|0
1651663830000|2022-05-04 11:30:30|13320.29|13320.29|13320.29|13320.29|13320.29|13320.29|13320.29|13320.29|0
1651663860000|2022-05-04 11:31:00|13323.03|13323.03|13323.03|13323.03|13323.03|13323.03|13323.03|13323.03|0
1651663880000|2022-05-04 11:31:20|13323.57|13323.57|13321.76|13321.76|13323.57|13323.57|13321.76|13321.76|0
1651663890000|2022-05-04 11:31:30|13322.83|13322.83|13322.83|13322.83|13322.83|13322.83|13322.83|13322.83|0
1651663910000|2022-05-04 11:31:50|13320.86|13320.86|13316.91|13316.91|13320.86|13320.86|13316.91|13316.91|0
1651663920000|2022-05-04 11:32:00|13314.93|13314.93|13318.88|13318.88|13318.88|13318.88|13314.93|13314.93|0
1651663940000|2022-05-04 11:32:20|13320.09|13320.09|13320.09|13320.09|13320.09|13320.09|13320.09|13320.09|0
1651663970000|2022-05-04 11:32:50|13320.62|13320.62|13318.65|13318.65|13320.62|13320.62|13318.65|13318.65|0
1651664010000|2022-05-04 11:33:30|13320.62|13320.62|13320.62|13320.62|13320.62|13320.62|13320.62|13320.62|0
1651664050000|2022-05-04 11:34:10|13321.99|13321.99|13321.99|13321.99|13321.99|13321.99|13321.99|13321.99|0
1651664060000|2022-05-04 11:34:20|13324.72|13324.72|13324.12|13324.12|13324.72|13324.72|13324.12|13324.12|0
1651664130000|2022-05-04 11:35:30|13320.17|13320.17|13319.57|13319.57|13320.17|13320.17|13319.57|13319.57|0
1651664200000|2022-05-04 11:36:40|13312.73|13312.73|13312.73|13312.73|13312.73|13312.73|13312.73|13312.73|0
1651664210000|2022-05-04 11:36:50|13310.76|13310.76|13310.76|13310.76|13310.76|13310.76|13310.76|13310.76|0
1651664230000|2022-05-04 11:37:10|13309.69|13309.69|13309.69|13309.69|13309.69|13309.69|13309.69|13309.69|0
1651664250000|2022-05-04 11:37:30|13309.08|13309.08|13309.08|13309.08|13309.08|13309.08|13309.08|13309.08|0
1651664260000|2022-05-04 11:37:40|13308.01|13308.01|13310.75|13310.75|13310.75|13310.75|13308.01|13308.01|0
1651664270000|2022-05-04 11:37:50|13314.7|13314.7|13316.06|13316.06|13316.06|13316.06|13314.7|13314.7|0
1651664340000|2022-05-04 11:39:00|13315.53|13315.53|13315.53|13315.53|13315.53|13315.53|13315.53|13315.53|0
1651664350000|2022-05-04 11:39:10|13312.79|13312.79|13311.42|13311.42|13312.79|13312.79|13311.42|13311.42|0
1651664370000|2022-05-04 11:39:30|13314.16|13314.16|13316.13|13316.13|13316.13|13316.13|13314.16|13314.16|0
1651664390000|2022-05-04 11:39:50|13317.5|13317.5|13317.5|13317.5|13317.5|13317.5|13317.5|13317.5|0
1651664440000|2022-05-04 11:40:40|13319.48|13319.48|13319.48|13319.48|13319.48|13319.48|13319.48|13319.48|0
1651664490000|2022-05-04 11:41:30|13320.3|13320.3|13322.27|13322.27|13322.27|13322.27|13320.3|13320.3|0
1651664550000|2022-05-04 11:42:30|13320.3|13320.3|13320.3|13320.3|13320.3|13320.3|13320.3|13320.3|0
1651664560000|2022-05-04 11:42:40|13318.32|13318.32|13318.32|13318.32|13318.32|13318.32|13318.32|13318.32|0
1651664570000|2022-05-04 11:42:50|13318.92|13318.92|13318.92|13318.92|13318.92|13318.92|13318.92|13318.92|0
1651664630000|2022-05-04 11:43:50|13316.95|13316.95|13318.92|13318.92|13318.92|13318.92|13316.95|13316.95|0
1651664650000|2022-05-04 11:44:10|13318.32|13318.32|13318.32|13318.32|13318.32|13318.32|13318.32|13318.32|0
1651664670000|2022-05-04 11:44:30|13320.3|13320.3|13320.3|13320.3|13320.3|13320.3|13320.3|13320.3|0
1651664760000|2022-05-04 11:46:00|13319.76|13319.76|13319.76|13319.76|13319.76|13319.76|13319.76|13319.76|0
1651664810000|2022-05-04 11:46:50|13319.16|13319.16|13319.16|13319.16|13319.16|13319.16|13319.16|13319.16|0
1651664820000|2022-05-04 11:47:00|13317.18|13317.18|13319.16|13319.16|13319.16|13319.16|13317.18|13317.18|0
1651664870000|2022-05-04 11:47:50|13317.18|13317.18|13317.79|13317.79|13317.79|13317.79|13316.42|13316.42|0
1651664880000|2022-05-04 11:48:00|13315.81|13315.81|13319.76|13319.76|13319.76|13319.76|13315.81|13315.81|0
1651664890000|2022-05-04 11:48:10|13319.16|13319.16|13325.08|13325.08|13325.08|13325.08|13319.16|13319.16|0
1651664910000|2022-05-04 11:48:30|13326.45|13326.45|13325.08|13325.08|13326.45|13326.45|13325.08|13325.08|0
1651664930000|2022-05-04 11:48:50|13323.47|13323.47|13327.96|13327.96|13327.96|13327.96|13323.47|13323.47|0
1651664950000|2022-05-04 11:49:10|13327.14|13327.14|13327.14|13327.14|13327.14|13327.14|13327.14|13327.14|0
1651664970000|2022-05-04 11:49:30|13325.16|13325.16|13325.16|13325.16|13325.16|13325.16|13325.16|13325.16|0
1651665020000|2022-05-04 11:50:20|13326.23|13326.23|13326.23|13326.23|13326.23|13326.23|13326.23|13326.23|0
1651665030000|2022-05-04 11:50:30|13328.21|13328.21|13328.21|13328.21|13328.21|13328.21|13328.21|13328.21|0
1651665060000|2022-05-04 11:51:00|13330.18|13330.18|13330.59|13330.59|13330.59|13330.59|13330.18|13330.18|0
1651665090000|2022-05-04 11:51:30|13329.23|13329.23|13329.23|13329.23|13329.23|13329.23|13329.23|13329.23|0
1651665100000|2022-05-04 11:51:40|13328.69|13328.69|13329.76|13329.76|13329.76|13329.76|13328.69|13328.69|0
1651665180000|2022-05-04 11:53:00|13328.4|13328.4|13329.76|13329.76|13329.76|13329.76|13328.4|13328.4|0
1651665190000|2022-05-04 11:53:10|13328.69|13328.69|13328.69|13328.69|13328.69|13328.69|13328.69|13328.69|0
1651665200000|2022-05-04 11:53:20|13326.72|13326.72|13324.74|13324.74|13326.72|13326.72|13324.74|13324.74|0
1651665220000|2022-05-04 11:53:40|13323.51|13323.51|13323.51|13323.51|13323.51|13323.51|13323.51|13323.51|0
1651665290000|2022-05-04 11:54:50|13321.54|13321.54|13321.54|13321.54|13321.54|13321.54|13321.54|13321.54|0
1651665300000|2022-05-04 11:55:00|13320.93|13320.93|13320.93|13320.93|13320.93|13320.93|13320.93|13320.93|0
1651665310000|2022-05-04 11:55:10|13319.57|13319.57|13319.57|13319.57|13319.57|13319.57|13319.57|13319.57|0
1651665320000|2022-05-04 11:55:20|13320.93|13320.93|13320.93|13320.93|13320.93|13320.93|13320.93|13320.93|0
1651665330000|2022-05-04 11:55:30|13324.88|13324.88|13324.88|13324.88|13324.88|13324.88|13324.88|13324.88|0
1651665350000|2022-05-04 11:55:50|13326.25|13326.25|13326.25|13326.25|13326.25|13326.25|13326.25|13326.25|0
1651665390000|2022-05-04 11:56:30|13327.45|13327.45|13327.45|13327.45|13327.45|13327.45|13327.45|13327.45|0
1651665410000|2022-05-04 11:56:50|13326.09|13326.09|13326.09|13326.09|13326.09|13326.09|13326.09|13326.09|0
1651665470000|2022-05-04 11:57:50|13328.06|13328.06|13328.06|13328.06|13328.06|13328.06|13328.06|13328.06|0
1651665500000|2022-05-04 11:58:20|13326.86|13326.86|13326.86|13326.86|13326.86|13326.86|13326.86|13326.86|0
1651665510000|2022-05-04 11:58:30|13325.49|13325.49|13325.49|13325.49|13325.49|13325.49|13325.49|13325.49|0
1651665530000|2022-05-04 11:58:50|13327.46|13327.46|13327.46|13327.46|13327.46|13327.46|13327.46|13327.46|0
1651665600000|2022-05-04 12:00:00|13328.83|13328.83|13328.83|13328.83|13330.2|13330.2|13328.83|13328.83|0
1651665610000|2022-05-04 12:00:10|13330.2|13330.2|13330.2|13330.2|13330.2|13330.2|13330.2|13330.2|0
1651665630000|2022-05-04 12:00:30|13332.17|13332.17|13336.12|13336.12|13336.12|13336.12|13332.17|13332.17|0
1651665640000|2022-05-04 12:00:40|13337.19|13337.19|13337.19|13337.19|13337.19|13337.19|13337.19|13337.19|0
1651665670000|2022-05-04 12:01:10|13339.17|13339.17|13339.17|13339.17|13339.17|13339.17|13339.17|13339.17|0
1651665690000|2022-05-04 12:01:30|13338.63|13338.63|13338.63|13338.63|13338.63|13338.63|13338.63|13338.63|0
1651665730000|2022-05-04 12:02:10|13339.23|13339.23|13339.23|13339.23|13339.23|13339.23|13339.23|13339.23|0
1651665760000|2022-05-04 12:02:40|13333.31|13333.31|13333.31|13333.31|13333.31|13333.31|13333.31|13333.31|0
1651665780000|2022-05-04 12:03:00|13329.21|13329.21|13329.21|13329.21|13329.21|13329.21|13329.21|13329.21|0
1651665790000|2022-05-04 12:03:10|13331.18|13331.18|13331.18|13331.18|13331.18|13331.18|13331.18|13331.18|0
1651665810000|2022-05-04 12:03:30|13330.58|13330.58|13331.95|13331.95|13331.95|13331.95|13330.58|13330.58|0
1651665840000|2022-05-04 12:04:00|13332.55|13332.55|13332.55|13332.55|13332.55|13332.55|13332.55|13332.55|0
1651665850000|2022-05-04 12:04:10|13330.58|13330.58|13330.58|13330.58|13330.58|13330.58|13330.58|13330.58|0
1651665890000|2022-05-04 12:04:50|13326.63|13326.63|13326.63|13326.63|13326.63|13326.63|13326.63|13326.63|0
1651665900000|2022-05-04 12:05:00|13325.26|13325.26|13325.26|13325.26|13325.26|13325.26|13325.26|13325.26|0
1651666000000|2022-05-04 12:06:40|13321.16|13321.16|13322.53|13322.53|13322.53|13322.53|13321.16|13321.16|0
1651666040000|2022-05-04 12:07:20|13324.5|13324.5|13324.5|13324.5|13324.5|13324.5|13324.5|13324.5|0
1651666070000|2022-05-04 12:07:50|13326.48|13326.48|13326.48|13326.48|13326.48|13326.48|13326.48|13326.48|0
1651666080000|2022-05-04 12:08:00|13324.5|13324.5|13324.5|13324.5|13324.5|13324.5|13324.5|13324.5|0
1651666100000|2022-05-04 12:08:20|13323.66|13323.66|13320|13320|13323.66|13323.66|13318.74|13318.74|0
1651666110000|2022-05-04 12:08:30|13318.03|13318.03|13316.29|13316.29|13318.87|13318.87|13316.29|13316.29|0
1651666130000|2022-05-04 12:08:50|13314.32|13314.32|13314.32|13314.32|13314.32|13314.32|13314.32|13314.32|0
1651666160000|2022-05-04 12:09:20|13316.29|13316.29|13316.9|13316.9|13316.9|13316.9|13316.29|13316.29|0
1651666190000|2022-05-04 12:09:50|13318.87|13318.87|13318.87|13318.87|13318.87|13318.87|13318.87|13318.87|0
1651666200000|2022-05-04 12:10:00|13314.92|13314.92|13314.92|13314.92|13314.92|13314.92|13314.92|13314.92|0
1651666220000|2022-05-04 12:10:20|13314.39|13314.39|13314.39|13314.39|13314.39|13314.39|13314.39|13314.39|0
1651666250000|2022-05-04 12:10:50|13312.41|13312.41|13312.41|13312.41|13312.41|13312.41|13312.41|13312.41|0
1651666260000|2022-05-04 12:11:00|13311.04|13311.04|13311.04|13311.04|13311.04|13311.04|13311.04|13311.04|0
1651666300000|2022-05-04 12:11:40|13310.22|13310.22|13309.62|13309.62|13310.22|13310.22|13309.62|13309.62|0
1651666310000|2022-05-04 12:11:50|13310.99|13310.99|13310.99|13310.99|13310.99|13310.99|13310.99|13310.99|0
1651666320000|2022-05-04 12:12:00|13310.17|13310.17|13313.51|13313.51|13313.51|13313.51|13310.17|13310.17|0
1651666330000|2022-05-04 12:12:10|13315.31|13315.31|13324.13|13324.13|13324.13|13324.13|13315.31|13315.31|0
1651666340000|2022-05-04 12:12:20|13327.62|13327.62|13341.29|13341.29|13349.5|13349.5|13327.62|13327.62|0
1651666350000|2022-05-04 12:12:30|13346.76|13346.76|13375.78|13375.78|13375.78|13375.78|13346.76|13346.76|0
1651666360000|2022-05-04 12:12:40|13383.98|13383.98|13377.15|13377.15|13397.66|13397.66|13366.21|13366.21|0
1651666370000|2022-05-04 12:12:50|13379.88|13379.88|13379.12|13379.12|13381.86|13381.86|13376.39|13376.39|0
1651666380000|2022-05-04 12:13:00|13376.39|13376.39|13384.97|13384.97|13400|13400|13376.39|13376.39|0
1651666390000|2022-05-04 12:13:10|13380.86|13380.86|13380.44|13380.44|13380.86|13380.86|13380.44|13380.44|0
1651666400000|2022-05-04 12:13:20|13376.34|13376.34|13377.71|13377.71|13380.44|13380.44|13376.34|13376.34|0
1651666410000|2022-05-04 12:13:30|13370.87|13370.87|13370.87|13370.87|13370.87|13370.87|13370.87|13370.87|0
1651666420000|2022-05-04 12:13:40|13357.2|13357.2|13359.33|13359.33|13364.04|13364.04|13357.2|13357.2|0
1651666430000|2022-05-04 12:13:50|13367.54|13367.54|13367.54|13367.54|13367.54|13367.54|13367.54|13367.54|0
1651666450000|2022-05-04 12:14:10|13371.64|13371.64|13371.64|13371.64|13371.64|13371.64|13371.64|13371.64|0
1651666460000|2022-05-04 12:14:20|13379.84|13379.84|13373|13373|13379.84|13379.84|13373|13373|0
1651666470000|2022-05-04 12:14:30|13375.74|13375.74|13379.84|13379.84|13379.84|13379.84|13375.74|13375.74|0
1651666480000|2022-05-04 12:14:40|13385.31|13385.31|13385.85|13385.85|13389.95|13389.95|13385.31|13385.31|0
1651666490000|2022-05-04 12:14:50|13387.82|13387.82|13398|13398|13398|13398|13387.82|13387.82|0
1651666500000|2022-05-04 12:15:00|13398.82|13398.82|13405.65|13405.65|13430.26|13430.26|13398.82|13398.82|0
1651666510000|2022-05-04 12:15:10|13396.08|13396.08|13397.44|13397.44|13400.18|13400.18|13390.61|13390.61|0
1651666520000|2022-05-04 12:15:20|13383.77|13383.77|13383.77|13383.77|13383.77|13383.77|13383.77|13383.77|0
1651666530000|2022-05-04 12:15:30|13385.14|13385.14|13382.4|13382.4|13385.14|13385.14|13382.4|13382.4|0
1651666540000|2022-05-04 12:15:40|13383.66|13383.66|13384.93|13384.93|13384.93|13384.93|13383.66|13383.66|0
1651666550000|2022-05-04 12:15:50|13386.9|13386.9|13388.87|13388.87|13388.87|13388.87|13386.9|13386.9|0
1651666560000|2022-05-04 12:16:00|13394.8|13394.8|13397.91|13397.91|13397.91|13397.91|13394.8|13394.8|0
1651666570000|2022-05-04 12:16:10|13396.54|13396.54|13406.11|13406.11|13406.11|13406.11|13396.54|13396.54|0
1651666580000|2022-05-04 12:16:20|13408.08|13408.08|13408.08|13408.08|13408.08|13408.08|13408.08|13408.08|0
1651666600000|2022-05-04 12:16:40|13398.51|13398.51|13398.51|13398.51|13398.51|13398.51|13398.51|13398.51|0
1651666620000|2022-05-04 12:17:00|13396.54|13396.54|13386.63|13386.63|13396.54|13396.54|13385.26|13385.26|0
1651666630000|2022-05-04 12:17:10|13389.36|13389.36|13389.36|13389.36|13389.36|13389.36|13389.36|13389.36|0
1651666660000|2022-05-04 12:17:40|13393.47|13393.47|13399.39|13399.39|13399.39|13399.39|13393.47|13393.47|0
1651666670000|2022-05-04 12:17:50|13400.59|13400.59|13401.96|13401.96|13401.96|13401.96|13400.59|13400.59|0
1651666680000|2022-05-04 12:18:00|13399.99|13399.99|13401.35|13401.35|13401.35|13401.35|13399.99|13399.99|0
1651666690000|2022-05-04 12:18:10|13408.19|13408.19|13408.19|13408.19|13408.19|13408.19|13408.19|13408.19|0
1651666700000|2022-05-04 12:18:20|13412.29|13412.29|13423.23|13423.23|13423.23|13423.23|13412.29|13412.29|0
1651666710000|2022-05-04 12:18:30|13424.6|13424.6|13415.03|13415.03|13424.6|13424.6|13415.03|13415.03|0
1651666720000|2022-05-04 12:18:40|13416.39|13416.39|13416.39|13416.39|13416.39|13416.39|13416.39|13416.39|0
1651666730000|2022-05-04 12:18:50|13408.19|13408.19|13405.46|13405.46|13408.19|13408.19|13405.46|13405.46|0
1651666740000|2022-05-04 12:19:00|13408.19|13408.19|13408.19|13408.19|13408.19|13408.19|13408.19|13408.19|0
1651666750000|2022-05-04 12:19:10|13409.56|13409.56|13409.56|13409.56|13409.56|13409.56|13409.56|13409.56|0
1651666760000|2022-05-04 12:19:20|13407.58|13407.58|13394.06|13394.06|13407.58|13407.58|13394.06|13394.06|0
1651666770000|2022-05-04 12:19:30|13393.46|13393.46|13392.09|13392.09|13393.46|13393.46|13392.09|13392.09|0
1651666790000|2022-05-04 12:19:50|13389.36|13389.36|13383.89|13383.89|13389.36|13389.36|13383.89|13383.89|0
1651666800000|2022-05-04 12:20:00|13387.84|13387.84|13391.94|13391.94|13391.94|13391.94|13387.84|13387.84|0
1651666810000|2022-05-04 12:20:10|13386.47|13386.47|13390.57|13390.57|13390.57|13390.57|13386.47|13386.47|0
1651666840000|2022-05-04 12:20:40|13381|13381|13384.95|13384.95|13386.93|13386.93|13381|13381|0
1651666850000|2022-05-04 12:20:50|13386.93|13386.93|13389.51|13389.51|13389.51|13389.51|13385.56|13385.56|0
1651666860000|2022-05-04 12:21:00|13391.92|13391.92|13389.94|13389.94|13391.92|13391.92|13387.97|13387.97|0
1651666870000|2022-05-04 12:21:10|13384.47|13384.47|13374.9|13374.9|13384.47|13384.47|13374.9|13374.9|0
1651666880000|2022-05-04 12:21:20|13376.27|13376.27|13379.01|13379.01|13379.01|13379.01|13376.27|13376.27|0
1651666890000|2022-05-04 12:21:30|13373.54|13373.54|13381.74|13381.74|13381.74|13381.74|13373.54|13373.54|0
1651666900000|2022-05-04 12:21:40|13377.79|13377.79|13381.89|13381.89|13381.89|13381.89|13377.79|13377.79|0
1651666920000|2022-05-04 12:22:00|13381.36|13381.36|13381.36|13381.36|13381.36|13381.36|13381.36|13381.36|0
1651666930000|2022-05-04 12:22:10|13383.33|13383.33|13382.13|13382.13|13383.33|13383.33|13379.39|13379.39|0
1651666940000|2022-05-04 12:22:20|13384.86|13384.86|13384.86|13384.86|13384.86|13384.86|13384.86|13384.86|0
1651666960000|2022-05-04 12:22:40|13379.39|13379.39|13379.39|13379.39|13379.39|13379.39|13379.39|13379.39|0
1651667010000|2022-05-04 12:23:30|13381.37|13381.37|13381.37|13381.37|13381.37|13381.37|13381.37|13381.37|0
1651667020000|2022-05-04 12:23:40|13378.63|13378.63|13366.33|13366.33|13378.63|13378.63|13366.33|13366.33|0
1651667030000|2022-05-04 12:23:50|13370.28|13370.28|13373.62|13373.62|13373.62|13373.62|13370.28|13370.28|0
1651667040000|2022-05-04 12:24:00|13371.64|13371.64|13371.64|13371.64|13371.64|13371.64|13371.64|13371.64|0
1651667050000|2022-05-04 12:24:10|13369.67|13369.67|13373.01|13373.01|13373.01|13373.01|13369.67|13369.67|0
1651667060000|2022-05-04 12:24:20|13381.21|13381.21|13383.95|13383.95|13383.95|13383.95|13381.21|13381.21|0
1651667070000|2022-05-04 12:24:30|13381.21|13381.21|13373.16|13373.16|13381.21|13381.21|13373.16|13373.16|0
1651667080000|2022-05-04 12:24:40|13375.9|13375.9|13375.9|13375.9|13375.9|13375.9|13375.9|13375.9|0
1651667090000|2022-05-04 12:24:50|13374.53|13374.53|13377.26|13377.26|13377.26|13377.26|13374.53|13374.53|0
1651667100000|2022-05-04 12:25:00|13379.24|13379.24|13381.97|13381.97|13381.97|13381.97|13379.24|13379.24|0
1651667110000|2022-05-04 12:25:10|13384.71|13384.71|13386.08|13386.08|13386.08|13386.08|13384.71|13384.71|0
1651667120000|2022-05-04 12:25:20|13391.54|13391.54|13391.54|13391.54|13391.54|13391.54|13391.54|13391.54|0
1651667130000|2022-05-04 12:25:30|13392.91|13392.91|13392.91|13392.91|13392.91|13392.91|13392.91|13392.91|0
1651667140000|2022-05-04 12:25:40|13388.96|13388.96|13388.96|13388.96|13388.96|13388.96|13388.96|13388.96|0
1651667160000|2022-05-04 12:26:00|13382.89|13382.89|13382.28|13382.28|13382.89|13382.89|13382.28|13382.28|0
1651667170000|2022-05-04 12:26:10|13380.31|13380.31|13381.68|13381.68|13381.68|13381.68|13380.31|13380.31|0
1651667190000|2022-05-04 12:26:30|13380.86|13380.86|13380.44|13380.44|13380.86|13380.86|13380.44|13380.44|0
1651667230000|2022-05-04 12:27:10|13379.37|13379.37|13378.77|13378.77|13379.37|13379.37|13378.77|13378.77|0
1651667240000|2022-05-04 12:27:20|13376.04|13376.04|13374.67|13374.67|13376.04|13376.04|13374.67|13374.67|0
1651667260000|2022-05-04 12:27:40|13370.57|13370.57|13369.2|13369.2|13370.57|13370.57|13367.83|13367.83|0
1651667270000|2022-05-04 12:27:50|13371.17|13371.17|13371.17|13371.17|13371.17|13371.17|13371.17|13371.17|0
1651667310000|2022-05-04 12:28:30|13368.44|13368.44|13368.44|13368.44|13368.44|13368.44|13368.44|13368.44|0
1651667330000|2022-05-04 12:28:50|13358.87|13358.87|13362.97|13362.97|13364.34|13364.34|13358.87|13358.87|0
1651667340000|2022-05-04 12:29:00|13362.43|13362.43|13362.01|13362.01|13362.43|13362.43|13362.01|13362.01|0
1651667350000|2022-05-04 12:29:10|13368.85|13368.85|13368.25|13368.25|13368.85|13368.85|13368.25|13368.25|0
1651667380000|2022-05-04 12:29:40|13364.15|13364.15|13364.15|13364.15|13364.15|13364.15|13364.15|13364.15|0
1651667400000|2022-05-04 12:30:00|13363.3|13363.3|13363.3|13363.3|13363.3|13363.3|13363.3|13363.3|0
1651667420000|2022-05-04 12:30:20|13367.41|13367.41|13367.41|13367.41|13367.41|13367.41|13367.41|13367.41|0
1651667490000|2022-05-04 12:31:30|13365.43|13365.43|13365.43|13365.43|13365.43|13365.43|13365.43|13365.43|0
1651667520000|2022-05-04 12:32:00|13367.41|13367.41|13367.41|13367.41|13368.77|13368.77|13367.41|13367.41|0
1651667530000|2022-05-04 12:32:10|13369.38|13369.38|13371.19|13371.19|13371.19|13371.19|13369.38|13369.38|0
1651667550000|2022-05-04 12:32:30|13372.39|13372.39|13372.39|13372.39|13372.39|13372.39|13372.39|13372.39|0
1651667560000|2022-05-04 12:32:40|13376.34|13376.34|13376.34|13376.34|13376.34|13376.34|13376.34|13376.34|0
1651667570000|2022-05-04 12:32:50|13380.29|13380.29|13383.87|13383.87|13383.87|13383.87|13379.88|13379.88|0
1651667580000|2022-05-04 12:33:00|13387.98|13387.98|13387.98|13387.98|13387.98|13387.98|13387.98|13387.98|0
1651667620000|2022-05-04 12:33:40|13389.95|13389.95|13389.95|13389.95|13389.95|13389.95|13389.95|13389.95|0
1651667640000|2022-05-04 12:34:00|13390.49|13390.49|13390.49|13390.49|13390.49|13390.49|13390.49|13390.49|0
1651667670000|2022-05-04 12:34:30|13389.88|13389.88|13389.88|13389.88|13389.88|13389.88|13389.88|13389.88|0
1651667690000|2022-05-04 12:34:50|13396.72|13396.72|13400.82|13400.82|13400.82|13400.82|13396.72|13396.72|0
1651667700000|2022-05-04 12:35:00|13402.08|13402.08|13409.53|13409.53|13418.49|13418.49|13402.08|13402.08|0
1651667710000|2022-05-04 12:35:10|13406.79|13406.79|13404.06|13404.06|13406.79|13406.79|13404.06|13404.06|0
1651667730000|2022-05-04 12:35:30|13405.43|13405.43|13405.43|13405.43|13405.43|13405.43|13405.43|13405.43|0
1651667760000|2022-05-04 12:36:00|13406.79|13406.79|13409.53|13409.53|13409.53|13409.53|13406.79|13406.79|0
1651667770000|2022-05-04 12:36:10|13415.45|13415.45|13416.82|13416.82|13416.82|13416.82|13415.45|13415.45|0
1651667790000|2022-05-04 12:36:30|13431.86|13431.86|13431.86|13431.86|13431.86|13431.86|13431.86|13431.86|0
1651667800000|2022-05-04 12:36:40|13427.76|13427.76|13422.29|13422.29|13427.76|13427.76|13422.29|13422.29|0
1651667810000|2022-05-04 12:36:50|13419.55|13419.55|13417.58|13417.58|13419.55|13419.55|13417.58|13417.58|0
1651667830000|2022-05-04 12:37:10|13414.84|13414.84|13414.84|13414.84|13414.84|13414.84|13414.84|13414.84|0
1651667850000|2022-05-04 12:37:30|13416.05|13416.05|13418.02|13418.02|13418.02|13418.02|13416.05|13416.05|0
1651667860000|2022-05-04 12:37:40|13416.81|13416.81|13416.21|13416.21|13416.81|13416.81|13416.21|13416.21|0
1651667870000|2022-05-04 12:37:50|13416.81|13416.81|13417.42|13417.42|13417.42|13417.42|13416.81|13416.81|0
1651667890000|2022-05-04 12:38:10|13421.36|13421.36|13421.36|13421.36|13421.36|13421.36|13421.36|13421.36|0
1651667910000|2022-05-04 12:38:30|13421.9|13421.9|13425.85|13425.85|13425.85|13425.85|13421.9|13421.9|0
1651667940000|2022-05-04 12:39:00|13423.12|13423.12|13421.75|13421.75|13423.12|13423.12|13421.75|13421.75|0
1651667980000|2022-05-04 12:39:40|13422.35|13422.35|13415.22|13415.22|13422.35|13422.35|13415.22|13415.22|0
1651668010000|2022-05-04 12:40:10|13414.15|13414.15|13399.11|13399.11|13414.15|13414.15|13399.11|13399.11|0
1651668020000|2022-05-04 12:40:20|13400.48|13400.48|13411.41|13411.41|13411.41|13411.41|13400.48|13400.48|0
1651668030000|2022-05-04 12:40:30|13409.44|13409.44|13414.91|13414.91|13416.28|13416.28|13409.44|13409.44|0
1651668040000|2022-05-04 12:40:40|13408.07|13408.07|13408.07|13408.07|13408.07|13408.07|13408.07|13408.07|0
1651668060000|2022-05-04 12:41:00|13407|13407|13407|13407|13407|13407|13407|13407|0
1651668110000|2022-05-04 12:41:50|13405.03|13405.03|13387.41|13387.41|13405.03|13405.03|13387.41|13387.41|0
1651668120000|2022-05-04 12:42:00|13386.8|13386.8|13386.8|13386.8|13386.8|13386.8|13386.8|13386.8|0
1651668130000|2022-05-04 12:42:10|13385.44|13385.44|13389.54|13389.54|13389.54|13389.54|13385.44|13385.44|0
1651668140000|2022-05-04 12:42:20|13393.64|13393.64|13395.61|13395.61|13395.61|13395.61|13393.64|13393.64|0
1651668170000|2022-05-04 12:42:50|13391.51|13391.51|13391.51|13391.51|13391.51|13391.51|13391.51|13391.51|0
1651668180000|2022-05-04 12:43:00|13392.72|13392.72|13392.55|13392.55|13393.92|13393.92|13392.55|13392.55|0
1651668190000|2022-05-04 12:43:10|13391.35|13391.35|13399.55|13399.55|13399.55|13399.55|13391.35|13391.35|0
1651668200000|2022-05-04 12:43:20|13400.09|13400.09|13395.99|13395.99|13400.09|13400.09|13395.99|13395.99|0
1651668210000|2022-05-04 12:43:30|13393.25|13393.25|13391.28|13391.28|13393.25|13393.25|13391.28|13391.28|0
1651668220000|2022-05-04 12:43:40|13390.68|13390.68|13390.27|13390.27|13390.68|13390.68|13390.27|13390.27|0
1651668230000|2022-05-04 12:43:50|13388.9|13388.9|13386.16|13386.16|13388.9|13388.9|13386.16|13386.16|0
1651668240000|2022-05-04 12:44:00|13388.14|13388.14|13387.54|13387.54|13388.14|13388.14|13387.54|13387.54|0
1651668250000|2022-05-04 12:44:10|13386.93|13386.93|13386.93|13386.93|13386.93|13386.93|13386.93|13386.93|0
1651668290000|2022-05-04 12:44:50|13384.2|13384.2|13381.46|13381.46|13384.2|13384.2|13381.46|13381.46|0
1651668300000|2022-05-04 12:45:00|13381.88|13381.88|13383.25|13383.25|13383.25|13383.25|13381.88|13381.88|0
1651668310000|2022-05-04 12:45:10|13379.3|13379.3|13378.7|13378.7|13379.3|13379.3|13377.33|13377.33|0
1651668340000|2022-05-04 12:45:40|13382.64|13382.64|13382.64|13382.64|13382.64|13382.64|13382.64|13382.64|0
1651668350000|2022-05-04 12:45:50|13385.38|13385.38|13382.64|13382.64|13385.38|13385.38|13382.64|13382.64|0
1651668360000|2022-05-04 12:46:00|13384.62|13384.62|13384.62|13384.62|13384.62|13384.62|13384.62|13384.62|0
1651668370000|2022-05-04 12:46:10|13386.59|13386.59|13386.59|13386.59|13386.59|13386.59|13386.59|13386.59|0
1651668380000|2022-05-04 12:46:20|13384.62|13384.62|13384.62|13384.62|13384.62|13384.62|13384.62|13384.62|0
1651668390000|2022-05-04 12:46:30|13385.82|13385.82|13385.82|13385.82|13385.82|13385.82|13385.82|13385.82|0
1651668410000|2022-05-04 12:46:50|13387.8|13387.8|13387.8|13387.8|13387.8|13387.8|13387.8|13387.8|0
1651668420000|2022-05-04 12:47:00|13387.2|13387.2|13387.2|13387.2|13387.2|13387.2|13387.2|13387.2|0
1651668430000|2022-05-04 12:47:10|13384.46|13384.46|13385.83|13385.83|13385.83|13385.83|13384.46|13384.46|0
1651668460000|2022-05-04 12:47:40|13387.2|13387.2|13392.14|13392.14|13392.14|13392.14|13387.2|13387.2|0
1651668470000|2022-05-04 12:47:50|13394.87|13394.87|13394.87|13394.87|13394.87|13394.87|13394.87|13394.87|0
1651668490000|2022-05-04 12:48:10|13390.92|13390.92|13390.92|13390.92|13390.92|13390.92|13390.92|13390.92|0
1651668500000|2022-05-04 12:48:20|13391.46|13391.46|13391.46|13391.46|13391.46|13391.46|13391.46|13391.46|0
1651668510000|2022-05-04 12:48:30|13392.06|13392.06|13392.06|13392.06|13392.06|13392.06|13392.06|13392.06|0
1651668520000|2022-05-04 12:48:40|13394.04|13394.04|13397.99|13397.99|13397.99|13397.99|13394.04|13394.04|0
1651668540000|2022-05-04 12:49:00|13399.35|13399.35|13397.38|13397.38|13399.35|13399.35|13397.38|13397.38|0
1651668580000|2022-05-04 12:49:40|13395.4|13395.4|13395.4|13395.4|13395.4|13395.4|13395.4|13395.4|0
1651668600000|2022-05-04 12:50:00|13399.35|13399.35|13399.35|13399.35|13399.35|13399.35|13399.35|13399.35|0
1651668620000|2022-05-04 12:50:20|13397.38|13397.38|13397.38|13397.38|13397.38|13397.38|13397.38|13397.38|0
1651668630000|2022-05-04 12:50:30|13400.11|13400.11|13400.12|13400.12|13400.72|13400.72|13398.75|13398.75|0
1651668650000|2022-05-04 12:50:50|13398.75|13398.75|13398.75|13398.75|13398.75|13398.75|13398.75|13398.75|0
1651668660000|2022-05-04 12:51:00|13400.12|13400.12|13398.75|13398.75|13400.12|13400.12|13398.75|13398.75|0
1651668670000|2022-05-04 12:51:10|13400.12|13400.12|13404.22|13404.22|13404.22|13404.22|13400.12|13400.12|0
1651668680000|2022-05-04 12:51:20|13403.81|13403.81|13403.81|13403.81|13403.81|13403.81|13403.81|13403.81|0
1651668690000|2022-05-04 12:51:30|13406.54|13406.54|13404.35|13404.35|13406.54|13406.54|13403.81|13403.81|0
1651668700000|2022-05-04 12:51:40|13402.98|13402.98|13402.98|13402.98|13402.98|13402.98|13402.98|13402.98|0
1651668710000|2022-05-04 12:51:50|13413.92|13413.92|13413.92|13413.92|13413.92|13413.92|13413.92|13413.92|0
1651668720000|2022-05-04 12:52:00|13413.5|13413.5|13414.1|13414.1|13414.1|13414.1|13413.5|13413.5|0
1651668730000|2022-05-04 12:52:10|13408.63|13408.63|13414.55|13414.55|13414.55|13414.55|13408.63|13408.63|0
1651668740000|2022-05-04 12:52:20|13415.92|13415.92|13415.92|13415.92|13415.92|13415.92|13415.92|13415.92|0
1651668750000|2022-05-04 12:52:30|13413.95|13413.95|13419.1|13419.1|13419.1|13419.1|13413.95|13413.95|0
1651668770000|2022-05-04 12:52:50|13420.47|13420.47|13419.44|13419.44|13420.47|13420.47|13419.44|13419.44|0
1651668780000|2022-05-04 12:53:00|13420.05|13420.05|13420.05|13420.05|13420.05|13420.05|13420.05|13420.05|0
1651668790000|2022-05-04 12:53:10|13419.44|13419.44|13419.44|13419.44|13419.44|13419.44|13419.44|13419.44|0
1651668800000|2022-05-04 12:53:20|13415.49|13415.49|13415.49|13415.49|13415.49|13415.49|13415.49|13415.49|0
1651668810000|2022-05-04 12:53:30|13419.6|13419.6|13422.33|13422.33|13422.33|13422.33|13419.6|13419.6|0
1651668820000|2022-05-04 12:53:40|13420.36|13420.36|13420.36|13420.36|13420.36|13420.36|13420.36|13420.36|0
1651668830000|2022-05-04 12:53:50|13421.72|13421.72|13421.72|13421.72|13421.72|13421.72|13421.72|13421.72|0
1651668850000|2022-05-04 12:54:10|13419.75|13419.75|13417.77|13417.77|13419.75|13419.75|13417.77|13417.77|0
1651668860000|2022-05-04 12:54:20|13415.8|13415.8|13417.77|13417.77|13417.77|13417.77|13415.8|13415.8|0
1651668870000|2022-05-04 12:54:30|13413.67|13413.67|13410.94|13410.94|13413.67|13413.67|13410.94|13410.94|0
1651668880000|2022-05-04 12:54:40|13412.91|13412.91|13405.01|13405.01|13412.91|13412.91|13405.01|13405.01|0
1651668940000|2022-05-04 12:55:40|13403.65|13403.65|13400.91|13400.91|13403.65|13403.65|13400.91|13400.91|0
1651668960000|2022-05-04 12:56:00|13398.94|13398.94|13396.96|13396.96|13398.94|13398.94|13396.96|13396.96|0
1651668990000|2022-05-04 12:56:30|13398.33|13398.33|13401.07|13401.07|13401.07|13401.07|13398.33|13398.33|0
1651669020000|2022-05-04 12:57:00|13399.09|13399.09|13399.09|13399.09|13399.09|13399.09|13399.09|13399.09|0
1651669050000|2022-05-04 12:57:30|13397.48|13397.48|13398.85|13398.85|13398.85|13398.85|13397.48|13397.48|0
1651669080000|2022-05-04 12:58:00|13398.03|13398.03|13398.03|13398.03|13398.03|13398.03|13398.03|13398.03|0
1651669110000|2022-05-04 12:58:30|13396.66|13396.66|13400.61|13400.61|13400.61|13400.61|13396.66|13396.66|0
1651669120000|2022-05-04 12:58:40|13398.64|13398.64|13398.64|13398.64|13398.64|13398.64|13398.64|13398.64|0
1651669200000|2022-05-04 13:00:00|13398.1|13398.1|13400.83|13400.83|13400.83|13400.83|13396.73|13396.73|0
1651669220000|2022-05-04 13:00:20|13401.44|13401.44|13400.9|13400.9|13401.44|13401.44|13400.9|13400.9|0
1651669230000|2022-05-04 13:00:30|13401.97|13401.97|13401.97|13401.97|13401.97|13401.97|13401.97|13401.97|0
1651669240000|2022-05-04 13:00:40|13400.61|13400.61|13402.58|13402.58|13402.58|13402.58|13400.61|13400.61|0
1651669250000|2022-05-04 13:00:50|13404.55|13404.55|13404.55|13404.55|13404.55|13404.55|13404.55|13404.55|0
1651669280000|2022-05-04 13:01:20|13406.53|13406.53|13407.9|13407.9|13407.9|13407.9|13406.53|13406.53|0
1651669300000|2022-05-04 13:01:40|13409.26|13409.26|13409.26|13409.26|13409.26|13409.26|13409.26|13409.26|0
1651669310000|2022-05-04 13:01:50|13414.73|13414.73|13414.73|13414.73|13414.73|13414.73|13414.73|13414.73|0
1651669320000|2022-05-04 13:02:00|13417.47|13417.47|13419.44|13419.44|13419.44|13419.44|13417.47|13417.47|0
1651669330000|2022-05-04 13:02:10|13418.84|13418.84|13413.9|13413.9|13418.84|13418.84|13413.48|13413.48|0
1651669360000|2022-05-04 13:02:40|13414.5|13414.5|13414.5|13414.5|13414.5|13414.5|13414.5|13414.5|0
1651669380000|2022-05-04 13:03:00|13416.47|13416.47|13417.55|13417.55|13417.55|13417.55|13416.47|13416.47|0
1651669390000|2022-05-04 13:03:10|13416.18|13416.18|13414.81|13414.81|13416.18|13416.18|13414.81|13414.81|0
1651669400000|2022-05-04 13:03:20|13413.74|13413.74|13413.74|13413.74|13413.74|13413.74|13413.74|13413.74|0
1651669410000|2022-05-04 13:03:30|13415.71|13415.71|13415.71|13415.71|13415.71|13415.71|13415.71|13415.71|0
1651669420000|2022-05-04 13:03:40|13411.76|13411.76|13411.16|13411.16|13411.76|13411.76|13411.16|13411.16|0
1651669430000|2022-05-04 13:03:50|13413.14|13413.14|13413.14|13413.14|13413.14|13413.14|13413.14|13413.14|0
1651669460000|2022-05-04 13:04:20|13415.11|13415.11|13415.11|13415.11|13415.11|13415.11|13415.11|13415.11|0
1651669470000|2022-05-04 13:04:30|13412.38|13412.38|13412.38|13412.38|13412.38|13412.38|13412.38|13412.38|0
1651669480000|2022-05-04 13:04:40|13413.2|13413.2|13413.2|13413.2|13413.2|13413.2|13413.2|13413.2|0
1651669500000|2022-05-04 13:05:00|13412.13|13412.13|13412.13|13412.13|13412.13|13412.13|13412.13|13412.13|0
1651669510000|2022-05-04 13:05:10|13412.73|13412.73|13414.1|13414.1|13414.1|13414.1|13411.36|13411.36|0
1651669520000|2022-05-04 13:05:20|13415.46|13415.46|13415.46|13415.46|13415.46|13415.46|13415.46|13415.46|0
1651669530000|2022-05-04 13:05:30|13416.83|13416.83|13416.83|13416.83|13416.83|13416.83|13416.83|13416.83|0
1651669580000|2022-05-04 13:06:20|13418.8|13418.8|13420.78|13420.78|13420.78|13420.78|13418.8|13418.8|0
1651669590000|2022-05-04 13:06:30|13422.15|13422.15|13422.15|13422.15|13422.15|13422.15|13422.15|13422.15|0
1651669600000|2022-05-04 13:06:40|13418.2|13418.2|13418.2|13418.2|13418.2|13418.2|13418.2|13418.2|0
1651669610000|2022-05-04 13:06:50|13416.22|13416.22|13418.2|13418.2|13418.2|13418.2|13416.22|13416.22|0
1651669620000|2022-05-04 13:07:00|13420.93|13420.93|13422.3|13422.3|13422.3|13422.3|13420.93|13420.93|0
1651669630000|2022-05-04 13:07:10|13427.77|13427.77|13428.37|13428.37|13428.37|13428.37|13426.4|13426.4|0
1651669640000|2022-05-04 13:07:20|13425.64|13425.64|13427.01|13427.01|13427.01|13427.01|13425.64|13425.64|0
1651669660000|2022-05-04 13:07:40|13428.62|13428.62|13428.62|13428.62|13428.62|13428.62|13428.62|13428.62|0
1651669680000|2022-05-04 13:08:00|13427.25|13427.25|13425.88|13425.88|13427.25|13427.25|13425.88|13425.88|0
1651669710000|2022-05-04 13:08:30|13423.91|13423.91|13423.91|13423.91|13423.91|13423.91|13423.91|13423.91|0
1651669720000|2022-05-04 13:08:40|13427.86|13427.86|13425.88|13425.88|13429.83|13429.83|13425.88|13425.88|0
1651669730000|2022-05-04 13:08:50|13426.3|13426.3|13426.3|13426.3|13426.3|13426.3|13426.3|13426.3|0
1651669740000|2022-05-04 13:09:00|13423.57|13423.57|13418.1|13418.1|13423.57|13423.57|13418.1|13418.1|0
1651669770000|2022-05-04 13:09:30|13422.05|13422.05|13424.78|13424.78|13424.78|13424.78|13422.05|13422.05|0
1651669780000|2022-05-04 13:09:40|13423.71|13423.71|13424.31|13424.31|13424.91|13424.91|13423.71|13423.71|0
1651669790000|2022-05-04 13:09:50|13414.74|13414.74|13420.21|13420.21|13420.21|13420.21|13414.74|13414.74|0
1651669810000|2022-05-04 13:10:10|13421.58|13421.58|13421.58|13421.58|13421.58|13421.58|13421.58|13421.58|0
1651669830000|2022-05-04 13:10:30|13419.6|13419.6|13418.7|13418.7|13420.68|13420.68|13418.7|13418.7|0
1651669850000|2022-05-04 13:10:50|13422.65|13422.65|13422.65|13422.65|13422.65|13422.65|13422.65|13422.65|0
1651669860000|2022-05-04 13:11:00|13424.02|13424.02|13425.99|13425.99|13425.99|13425.99|13424.02|13424.02|0
1651669900000|2022-05-04 13:11:40|13427.97|13427.97|13427.97|13427.97|13427.97|13427.97|13427.97|13427.97|0
1651669910000|2022-05-04 13:11:50|13429.33|13429.33|13429.33|13429.33|13429.33|13429.33|13429.33|13429.33|0
1651669920000|2022-05-04 13:12:00|13430.7|13430.7|13430.7|13430.7|13430.7|13430.7|13430.7|13430.7|0
1651669930000|2022-05-04 13:12:10|13424.78|13424.78|13424.78|13424.78|13424.78|13424.78|13424.78|13424.78|0
1651669960000|2022-05-04 13:12:40|13425.31|13425.31|13425.85|13425.85|13425.85|13425.85|13425.31|13425.31|0
1651669970000|2022-05-04 13:12:50|13421.75|13421.75|13423.12|13423.12|13423.12|13423.12|13421.75|13421.75|0
1651669980000|2022-05-04 13:13:00|13421.91|13421.91|13421.31|13421.31|13421.91|13421.91|13421.31|13421.31|0
1651669990000|2022-05-04 13:13:10|13419.33|13419.33|13419.33|13419.33|13419.33|13419.33|13419.33|13419.33|0
1651670020000|2022-05-04 13:13:40|13417.72|13417.72|13414.79|13414.79|13418.14|13418.14|13414.79|13414.79|0
1651670030000|2022-05-04 13:13:50|13412.06|13412.06|13412.06|13412.06|13412.06|13412.06|13412.06|13412.06|0
1651670040000|2022-05-04 13:14:00|13410.69|13410.69|13412.67|13412.67|13412.67|13412.67|13410.69|13410.69|0
1651670070000|2022-05-04 13:14:30|13411.3|13411.3|13412.91|13412.91|13412.91|13412.91|13411.3|13411.3|0
1651670100000|2022-05-04 13:15:00|13411.54|13411.54|13414.72|13414.72|13414.72|13414.72|13411.54|13411.54|0
1651670110000|2022-05-04 13:15:10|13414.12|13414.12|13414.12|13414.12|13414.12|13414.12|13414.12|13414.12|0
1651670130000|2022-05-04 13:15:30|13415.48|13415.48|13415.48|13415.48|13415.48|13415.48|13415.48|13415.48|0
1651670180000|2022-05-04 13:16:20|13412.75|13412.75|13412.75|13412.75|13412.75|13412.75|13412.75|13412.75|0
1651670190000|2022-05-04 13:16:30|13410.02|13410.02|13410.02|13410.02|13410.02|13410.02|13410.02|13410.02|0
1651670200000|2022-05-04 13:16:40|13408.04|13408.04|13410.02|13410.02|13410.02|13410.02|13408.04|13408.04|0
1651670220000|2022-05-04 13:17:00|13411.38|13411.38|13411.38|13411.38|13411.38|13411.38|13411.38|13411.38|0
1651670230000|2022-05-04 13:17:10|13413.36|13413.36|13413.36|13413.36|13413.36|13413.36|13413.36|13413.36|0
1651670240000|2022-05-04 13:17:20|13411.38|13411.38|13411.38|13411.38|13411.38|13411.38|13411.38|13411.38|0
1651670250000|2022-05-04 13:17:30|13409.77|13409.77|13409.77|13409.77|13409.77|13409.77|13409.77|13409.77|0
1651670260000|2022-05-04 13:17:40|13407.8|13407.8|13409.17|13409.17|13409.17|13409.17|13407.8|13407.8|0
1651670280000|2022-05-04 13:18:00|13411.14|13411.14|13411.14|13411.14|13411.14|13411.14|13411.14|13411.14|0
1651670290000|2022-05-04 13:18:10|13413.88|13413.88|13413.88|13413.88|13413.88|13413.88|13413.88|13413.88|0
1651670310000|2022-05-04 13:18:30|13415.24|13415.24|13415.24|13415.24|13415.24|13415.24|13415.24|13415.24|0
1651670320000|2022-05-04 13:18:40|13416.61|13416.61|13416.61|13416.61|13416.61|13416.61|13416.61|13416.61|0
1651670330000|2022-05-04 13:18:50|13414.64|13414.64|13414.64|13414.64|13414.64|13414.64|13414.64|13414.64|0
1651670350000|2022-05-04 13:19:10|13413.37|13413.37|13413.37|13413.37|13413.37|13413.37|13413.37|13413.37|0
1651670360000|2022-05-04 13:19:20|13414.64|13414.64|13412.66|13412.66|13414.64|13414.64|13409.93|13409.93|0
1651670370000|2022-05-04 13:19:30|13410.69|13410.69|13410.69|13410.69|13410.69|13410.69|13410.69|13410.69|0
1651670380000|2022-05-04 13:19:40|13409.85|13409.85|13411.82|13411.82|13411.82|13411.82|13409.85|13409.85|0
1651670400000|2022-05-04 13:20:00|13414.56|13414.56|13413.19|13413.19|13414.56|13414.56|13413.19|13413.19|0
1651670430000|2022-05-04 13:20:30|13413.79|13413.79|13414.56|13414.56|13415.16|13415.16|13413.79|13413.79|0
1651670440000|2022-05-04 13:20:40|13414.13|13414.13|13414.13|13414.13|13414.13|13414.13|13414.13|13414.13|0
1651670450000|2022-05-04 13:20:50|13412.16|13412.16|13414.13|13414.13|13414.13|13414.13|13412.16|13412.16|0
1651670460000|2022-05-04 13:21:00|13415.34|13415.34|13415.34|13415.34|13415.34|13415.34|13415.34|13415.34|0
1651670490000|2022-05-04 13:21:30|13417.48|13417.48|13419.45|13419.45|13419.45|13419.45|13417.48|13417.48|0
1651670500000|2022-05-04 13:21:40|13420.82|13420.82|13422.19|13422.19|13422.8|13422.8|13420.82|13420.82|0
1651670510000|2022-05-04 13:21:50|13420.22|13420.22|13419.15|13419.15|13420.22|13420.22|13419.15|13419.15|0
1651670530000|2022-05-04 13:22:10|13419.68|13419.68|13419.68|13419.68|13419.68|13419.68|13419.68|13419.68|0
1651670540000|2022-05-04 13:22:20|13423.63|13423.63|13424.23|13424.23|13424.23|13424.23|13423.63|13423.63|0
1651670550000|2022-05-04 13:22:30|13423.63|13423.63|13423.63|13423.63|13423.63|13423.63|13423.63|13423.63|0
1651670560000|2022-05-04 13:22:40|13424.84|13424.84|13424.84|13424.84|13424.84|13424.84|13424.84|13424.84|0
1651670570000|2022-05-04 13:22:50|13426.81|13426.81|13426.81|13426.81|13426.81|13426.81|13426.81|13426.81|0
1651670580000|2022-05-04 13:23:00|13430.76|13430.76|13431.36|13431.36|13431.36|13431.36|13430.76|13430.76|0
1651670590000|2022-05-04 13:23:10|13435.31|13435.31|13435.31|13435.31|13435.31|13435.31|13435.31|13435.31|0
1651670650000|2022-05-04 13:24:10|13433.34|13433.34|13433.34|13433.34|13433.34|13433.34|13433.34|13433.34|0
1651670680000|2022-05-04 13:24:40|13431.97|13431.97|13428.16|13428.16|13431.97|13431.97|13428.16|13428.16|0
1651670720000|2022-05-04 13:25:20|13430.14|13430.14|13430.14|13430.14|13430.14|13430.14|13430.14|13430.14|0
1651670760000|2022-05-04 13:26:00|13430.96|13430.96|13430.96|13430.96|13430.96|13430.96|13430.96|13430.96|0
1651670770000|2022-05-04 13:26:10|13432.93|13432.93|13432.93|13432.93|13432.93|13432.93|13432.93|13432.93|0
1651670800000|2022-05-04 13:26:40|13434.14|13434.14|13434.14|13434.14|13434.14|13434.14|13434.14|13434.14|0
1651670810000|2022-05-04 13:26:50|13432.93|13432.93|13434.3|13434.3|13434.3|13434.3|13432.93|13432.93|0
1651670820000|2022-05-04 13:27:00|13432.93|13432.93|13432.93|13432.93|13432.93|13432.93|13432.93|13432.93|0
1651670840000|2022-05-04 13:27:20|13433.54|13433.54|13433.54|13433.54|13433.54|13433.54|13433.54|13433.54|0
1651670850000|2022-05-04 13:27:30|13431.56|13431.56|13431.56|13431.56|13431.56|13431.56|13431.56|13431.56|0
1651670870000|2022-05-04 13:27:50|13432.16|13432.16|13432.16|13432.16|13432.16|13432.16|13432.16|13432.16|0
1651670880000|2022-05-04 13:28:00|13430.8|13430.8|13430.8|13430.8|13430.8|13430.8|13430.8|13430.8|0
1651670910000|2022-05-04 13:28:30|13429.43|13429.43|13429.43|13429.43|13429.43|13429.43|13429.43|13429.43|0
1651670920000|2022-05-04 13:28:40|13430.8|13430.8|13432.33|13432.33|13432.33|13432.33|13428.83|13428.83|0
1651670940000|2022-05-04 13:29:00|13430.35|13430.35|13428.38|13428.38|13430.35|13430.35|13428.38|13428.38|0
1651670950000|2022-05-04 13:29:10|13422.91|13422.91|13417.44|13417.44|13422.91|13422.91|13417.44|13417.44|0
1651670960000|2022-05-04 13:29:20|13415.47|13415.47|13417.44|13417.44|13417.44|13417.44|13415.47|13415.47|0
1651670970000|2022-05-04 13:29:30|13416.07|13416.07|13416.68|13416.68|13416.68|13416.68|13416.07|13416.07|0
1651670980000|2022-05-04 13:29:40|13420.78|13420.78|13420.78|13420.78|13420.78|13420.78|13420.78|13420.78|0
1651671000000|2022-05-04 13:30:00|13420.36|13420.36|13422.75|13422.75|13422.75|13422.75|13420.36|13420.36|0
1651671010000|2022-05-04 13:30:10|13424.36|13424.36|13423.59|13423.59|13428.31|13428.31|13422.39|13422.39|0
1651671020000|2022-05-04 13:30:20|13421.62|13421.62|13421.62|13421.62|13421.62|13421.62|13421.62|13421.62|0
1651671040000|2022-05-04 13:30:40|13423.59|13423.59|13426.32|13426.32|13426.32|13426.32|13423.59|13423.59|0
1651671060000|2022-05-04 13:31:00|13426.75|13426.75|13424.77|13424.77|13426.75|13426.75|13424.77|13424.77|0
1651671070000|2022-05-04 13:31:10|13424.17|13424.17|13420.07|13420.07|13424.17|13424.17|13420.07|13420.07|0
1651671080000|2022-05-04 13:31:20|13422.04|13422.04|13422.04|13422.04|13422.04|13422.04|13422.04|13422.04|0
1651671100000|2022-05-04 13:31:40|13424.02|13424.02|13425.99|13425.99|13425.99|13425.99|13424.02|13424.02|0
1651671110000|2022-05-04 13:31:50|13424.02|13424.02|13424.02|13424.02|13424.02|13424.02|13424.02|13424.02|0
1651671120000|2022-05-04 13:32:00|13427.96|13427.96|13424.62|13424.62|13427.96|13427.96|13424.62|13424.62|0
1651671140000|2022-05-04 13:32:20|13426.6|13426.6|13425.84|13425.84|13428.57|13428.57|13425.84|13425.84|0
1651671150000|2022-05-04 13:32:30|13423.1|13423.1|13423.76|13423.76|13425.73|13425.73|13423.1|13423.1|0
1651671160000|2022-05-04 13:32:40|13426.49|13426.49|13427.86|13427.86|13427.86|13427.86|13426.49|13426.49|0
1651671180000|2022-05-04 13:33:00|13429.83|13429.83|13429.83|13429.83|13429.83|13429.83|13429.83|13429.83|0
1651671200000|2022-05-04 13:33:20|13431.81|13431.81|13431.81|13431.81|13431.81|13431.81|13431.81|13431.81|0
1651671210000|2022-05-04 13:33:30|13425.88|13425.88|13425.88|13425.88|13425.88|13425.88|13425.88|13425.88|0
1651671220000|2022-05-04 13:33:40|13423.91|13423.91|13423.91|13423.91|13423.91|13423.91|13423.91|13423.91|0
1651671230000|2022-05-04 13:33:50|13425.88|13425.88|13425.88|13425.88|13425.88|13425.88|13425.88|13425.88|0
1651671240000|2022-05-04 13:34:00|13426.42|13426.42|13426.42|13426.42|13426.42|13426.42|13426.42|13426.42|0
1651671250000|2022-05-04 13:34:10|13424.45|13424.45|13424.45|13424.45|13424.45|13424.45|13424.45|13424.45|0
1651671260000|2022-05-04 13:34:20|13425.81|13425.81|13430.52|13430.52|13430.52|13430.52|13425.81|13425.81|0
1651671270000|2022-05-04 13:34:30|13431.73|13431.73|13430.52|13430.52|13431.73|13431.73|13430.52|13430.52|0
1651671290000|2022-05-04 13:34:50|13426.42|13426.42|13429.76|13429.76|13429.76|13429.76|13426.42|13426.42|0
1651671300000|2022-05-04 13:35:00|13425.81|13425.81|13427.62|13427.62|13427.62|13427.62|13425.81|13425.81|0
1651671310000|2022-05-04 13:35:10|13425.65|13425.65|13425.65|13425.65|13425.65|13425.65|13425.65|13425.65|0
1651671320000|2022-05-04 13:35:20|13426.72|13426.72|13426.72|13426.72|13426.72|13426.72|13426.72|13426.72|0
1651671330000|2022-05-04 13:35:30|13428.69|13428.69|13430.67|13430.67|13430.67|13430.67|13428.69|13428.69|0
1651671340000|2022-05-04 13:35:40|13429.3|13429.3|13429.3|13429.3|13429.3|13429.3|13429.3|13429.3|0
1651671350000|2022-05-04 13:35:50|13431.27|13431.27|13435.22|13435.22|13435.22|13435.22|13431.27|13431.27|0
1651671360000|2022-05-04 13:36:00|13433.25|13433.25|13437.19|13437.19|13438.56|13438.56|13433.25|13433.25|0
1651671370000|2022-05-04 13:36:10|13438.56|13438.56|13448.86|13448.86|13448.86|13448.86|13438.56|13438.56|0
1651671380000|2022-05-04 13:36:20|13447.49|13447.49|13445.52|13445.52|13447.49|13447.49|13445.52|13445.52|0
1651671390000|2022-05-04 13:36:30|13447.49|13447.49|13447.49|13447.49|13447.49|13447.49|13447.49|13447.49|0
1651671400000|2022-05-04 13:36:40|13445.52|13445.52|13446.88|13446.88|13446.88|13446.88|13445.52|13445.52|0
1651671430000|2022-05-04 13:37:10|13448.53|13448.53|13449.76|13449.76|13449.76|13449.76|13448.53|13448.53|0
1651671450000|2022-05-04 13:37:30|13451.73|13451.73|13451.73|13451.73|13451.73|13451.73|13451.73|13451.73|0
1651671460000|2022-05-04 13:37:40|13449|13449|13450.37|13450.37|13450.37|13450.37|13449|13449|0
1651671480000|2022-05-04 13:38:00|13446.42|13446.42|13444.44|13444.44|13446.42|13446.42|13444.44|13444.44|0
1651671490000|2022-05-04 13:38:10|13446.42|13446.42|13449.76|13449.76|13449.76|13449.76|13446.42|13446.42|0
1651671500000|2022-05-04 13:38:20|13451.13|13451.13|13455.07|13455.07|13455.07|13455.07|13451.13|13451.13|0
1651671510000|2022-05-04 13:38:30|13453.1|13453.1|13454.46|13454.46|13454.46|13454.46|13453.1|13453.1|0
1651671520000|2022-05-04 13:38:40|13453.86|13453.86|13455.84|13455.84|13455.84|13455.84|13453.86|13453.86|0
1651671540000|2022-05-04 13:39:00|13453.86|13453.86|13454.4|13454.4|13454.4|13454.4|13453.86|13453.86|0
1651671550000|2022-05-04 13:39:10|13452.42|13452.42|13452.42|13452.42|13452.42|13452.42|13452.42|13452.42|0
1651671560000|2022-05-04 13:39:20|13450.45|13450.45|13448.47|13448.47|13450.45|13450.45|13448.47|13448.47|0
1651671570000|2022-05-04 13:39:30|13449.01|13449.01|13449.55|13449.55|13449.55|13449.55|13449.01|13449.01|0
1651671580000|2022-05-04 13:39:40|13450.91|13450.91|13450.31|13450.31|13453.65|13453.65|13450.31|13450.31|0
1651671600000|2022-05-04 13:40:00|13448.94|13448.94|13449.55|13449.55|13449.55|13449.55|13446.2|13446.2|0
1651671610000|2022-05-04 13:40:10|13446.81|13446.81|13446.81|13446.81|13446.81|13446.81|13446.81|13446.81|0
1651671620000|2022-05-04 13:40:20|13444.08|13444.08|13445.44|13445.44|13445.44|13445.44|13444.08|13444.08|0
1651671630000|2022-05-04 13:40:30|13444.08|13444.08|13444.68|13444.68|13444.68|13444.68|13444.08|13444.08|0
1651671640000|2022-05-04 13:40:40|13442.71|13442.71|13442.71|13442.71|13442.71|13442.71|13442.71|13442.71|0
1651671650000|2022-05-04 13:40:50|13441.34|13441.34|13439.97|13439.97|13441.34|13441.34|13439.97|13439.97|0
1651671660000|2022-05-04 13:41:00|13438.6|13438.6|13441.34|13441.34|13441.34|13441.34|13438.6|13438.6|0
1651671670000|2022-05-04 13:41:10|13442.71|13442.71|13442.71|13442.71|13442.71|13442.71|13442.71|13442.71|0
1651671680000|2022-05-04 13:41:20|13439.97|13439.97|13441.34|13441.34|13441.34|13441.34|13439.97|13439.97|0
1651671700000|2022-05-04 13:41:40|13439.97|13439.97|13435.87|13435.87|13439.97|13439.97|13435.87|13435.87|0
1651671710000|2022-05-04 13:41:50|13437.24|13437.24|13438.6|13438.6|13438.6|13438.6|13437.24|13437.24|0
1651671720000|2022-05-04 13:42:00|13439.97|13439.97|13438.53|13438.53|13442.48|13442.48|13438.53|13438.53|0
1651671750000|2022-05-04 13:42:30|13437.93|13437.93|13437.93|13437.93|13437.93|13437.93|13437.93|13437.93|0
1651671790000|2022-05-04 13:43:10|13435.95|13435.95|13436.55|13436.55|13436.55|13436.55|13435.95|13435.95|0
1651671820000|2022-05-04 13:43:40|13435.19|13435.19|13435.19|13435.19|13435.19|13435.19|13435.19|13435.19|0
1651671830000|2022-05-04 13:43:50|13440.66|13440.66|13442.63|13442.63|13443.39|13443.39|13437.32|13437.32|0
1651671840000|2022-05-04 13:44:00|13444|13444|13444|13444|13444|13444|13444|13444|0
1651671860000|2022-05-04 13:44:20|13443.16|13443.16|13444.42|13444.42|13444.42|13444.42|13443.16|13443.16|0
1651671870000|2022-05-04 13:44:30|13443.16|13443.16|13442.56|13442.56|13443.16|13443.16|13442.56|13442.56|0
1651671890000|2022-05-04 13:44:50|13437.09|13437.09|13437.09|13437.09|13437.09|13437.09|13434.35|13434.35|0
1651671910000|2022-05-04 13:45:10|13439.82|13439.82|13439.82|13439.82|13439.82|13439.82|13439.82|13439.82|0
1651671920000|2022-05-04 13:45:20|13437.85|13437.85|13437.85|13437.85|13437.85|13437.85|13437.85|13437.85|0
1651671930000|2022-05-04 13:45:30|13437.43|13437.43|13437.43|13437.43|13437.43|13437.43|13437.43|13437.43|0
1651671940000|2022-05-04 13:45:40|13439.4|13439.4|13439.4|13439.4|13439.4|13439.4|13439.4|13439.4|0
1651671970000|2022-05-04 13:46:10|13437.43|13437.43|13442.14|13442.14|13442.14|13442.14|13437.43|13437.43|0
1651672000000|2022-05-04 13:46:40|13438.19|13438.19|13433.7|13433.7|13438.19|13438.19|13433.7|13433.7|0
1651672020000|2022-05-04 13:47:00|13429.75|13429.75|13433.7|13433.7|13433.7|13433.7|13429.75|13429.75|0
1651672040000|2022-05-04 13:47:20|13431.73|13431.73|13426.26|13426.26|13431.73|13431.73|13424.89|13424.89|0
1651672050000|2022-05-04 13:47:30|13428.23|13428.23|13428.23|13428.23|13428.23|13428.23|13428.23|13428.23|0
1651672060000|2022-05-04 13:47:40|13427.41|13427.41|13426.65|13426.65|13427.41|13427.41|13424.68|13424.68|0
1651672080000|2022-05-04 13:48:00|13428.02|13428.02|13429.39|13429.39|13431.36|13431.36|13428.02|13428.02|0
1651672110000|2022-05-04 13:48:30|13431.36|13431.36|13431.36|13431.36|13433.34|13433.34|13431.36|13431.36|0
1651672130000|2022-05-04 13:48:50|13429.39|13429.39|13429.39|13429.39|13429.39|13429.39|13429.39|13429.39|0
1651672140000|2022-05-04 13:49:00|13430.76|13430.76|13430.76|13430.76|13430.76|13430.76|13430.76|13430.76|0
1651672150000|2022-05-04 13:49:10|13432.73|13432.73|13435.24|13435.24|13435.24|13435.24|13432.73|13432.73|0
1651672170000|2022-05-04 13:49:30|13436.45|13436.45|13436.45|13436.45|13436.45|13436.45|13436.45|13436.45|0
1651672180000|2022-05-04 13:49:40|13440.39|13440.39|13441.66|13441.66|13441.66|13441.66|13440.39|13440.39|0
1651672200000|2022-05-04 13:50:00|13445.6|13445.6|13447.58|13447.58|13447.58|13447.58|13445.6|13445.6|0
1651672220000|2022-05-04 13:50:20|13445.6|13445.6|13445.6|13445.6|13445.6|13445.6|13445.6|13445.6|0
1651672240000|2022-05-04 13:50:40|13444.24|13444.24|13442.26|13442.26|13444.24|13444.24|13442.26|13442.26|0
1651672260000|2022-05-04 13:51:00|13444.24|13444.24|13444.24|13444.24|13444.24|13444.24|13444.24|13444.24|0
1651672280000|2022-05-04 13:51:20|13444.84|13444.84|13444.84|13444.84|13444.84|13444.84|13444.84|13444.84|0
1651672290000|2022-05-04 13:51:30|13446.81|13446.81|13443.03|13443.03|13446.81|13446.81|13443.03|13443.03|0
1651672300000|2022-05-04 13:51:40|13445.01|13445.01|13446.18|13446.18|13448.15|13448.15|13445.01|13445.01|0
1651672310000|2022-05-04 13:51:50|13448.15|13448.15|13453.62|13453.62|13453.62|13453.62|13448.15|13448.15|0
1651672340000|2022-05-04 13:52:20|13451.65|13451.65|13451.65|13451.65|13451.65|13451.65|13451.65|13451.65|0
1651672360000|2022-05-04 13:52:40|13452.25|13452.25|13452.25|13452.25|13452.25|13452.25|13452.25|13452.25|0
1651672370000|2022-05-04 13:52:50|13454.22|13454.22|13454.22|13454.22|13454.22|13454.22|13454.22|13454.22|0
1651672380000|2022-05-04 13:53:00|13456.2|13456.2|13456.2|13456.2|13456.2|13456.2|13456.2|13456.2|0
1651672390000|2022-05-04 13:53:10|13457.02|13457.02|13461.12|13461.12|13461.12|13461.12|13457.02|13457.02|0
1651672400000|2022-05-04 13:53:20|13460.58|13460.58|13465.6|13465.6|13465.6|13465.6|13459.82|13459.82|0
1651672410000|2022-05-04 13:53:30|13466.97|13466.97|13467.81|13467.81|13467.81|13467.81|13466.97|13466.97|0
1651672420000|2022-05-04 13:53:40|13469.18|13469.18|13465.83|13465.83|13469.18|13469.18|13465.83|13465.83|0
1651672440000|2022-05-04 13:54:00|13467.2|13467.2|13464.47|13464.47|13467.2|13467.2|13464.47|13464.47|0
1651672450000|2022-05-04 13:54:10|13460.52|13460.52|13455.05|13455.05|13460.52|13460.52|13455.05|13455.05|0
1651672460000|2022-05-04 13:54:20|13457.02|13457.02|13453.12|13453.12|13457.02|13457.02|13453.12|13453.12|0
1651672470000|2022-05-04 13:54:30|13454.48|13454.48|13454.48|13454.48|13454.48|13454.48|13454.48|13454.48|0
1651672480000|2022-05-04 13:54:40|13456.09|13456.09|13456.09|13456.09|13456.09|13456.09|13456.09|13456.09|0
1651672500000|2022-05-04 13:55:00|13460.04|13460.04|13460.04|13460.04|13462.02|13462.02|13460.04|13460.04|0
1651672520000|2022-05-04 13:55:20|13458.07|13458.07|13454.12|13454.12|13458.07|13458.07|13454.12|13454.12|0
1651672540000|2022-05-04 13:55:40|13458.07|13458.07|13458.07|13458.07|13458.07|13458.07|13458.07|13458.07|0
1651672580000|2022-05-04 13:56:20|13460.8|13460.8|13462.17|13462.17|13462.17|13462.17|13460.8|13460.8|0
1651672590000|2022-05-04 13:56:30|13463.54|13463.54|13463.54|13463.54|13463.54|13463.54|13463.54|13463.54|0
1651672600000|2022-05-04 13:56:40|13460.8|13460.8|13458.83|13458.83|13460.8|13460.8|13458.83|13458.83|0
1651672610000|2022-05-04 13:56:50|13456.85|13456.85|13456.85|13456.85|13456.85|13456.85|13456.85|13456.85|0
1651672620000|2022-05-04 13:57:00|13458.83|13458.83|13458.83|13458.83|13458.83|13458.83|13458.83|13458.83|0
1651672650000|2022-05-04 13:57:30|13456.85|13456.85|13456.85|13456.85|13456.85|13456.85|13456.85|13456.85|0
1651672660000|2022-05-04 13:57:40|13454.88|13454.88|13454.88|13454.88|13454.88|13454.88|13454.88|13454.88|0
1651672700000|2022-05-04 13:58:20|13453.51|13453.51|13453.51|13453.51|13453.51|13453.51|13452.14|13452.14|0
1651672710000|2022-05-04 13:58:30|13452.14|13452.14|13452.14|13452.14|13452.14|13452.14|13452.14|13452.14|0
1651672760000|2022-05-04 13:59:20|13454.12|13454.12|13456.09|13456.09|13456.09|13456.09|13454.12|13454.12|0
1651672780000|2022-05-04 13:59:40|13454.89|13454.89|13454.89|13454.89|13454.89|13454.89|13454.89|13454.89|0
1651672790000|2022-05-04 13:59:50|13457.62|13457.62|13457.62|13457.62|13457.62|13457.62|13457.62|13457.62|0
1651672800000|2022-05-04 14:00:00|13458.99|13458.99|13460.36|13460.36|13460.36|13460.36|13458.99|13458.99|0
1651672840000|2022-05-04 14:00:40|13458.99|13458.99|13456.25|13456.25|13458.99|13458.99|13454.89|13454.89|0
1651672850000|2022-05-04 14:00:50|13448.05|13448.05|13453.52|13453.52|13453.52|13453.52|13448.05|13448.05|0
1651672860000|2022-05-04 14:01:00|13454.89|13454.89|13457.62|13457.62|13457.62|13457.62|13454.89|13454.89|0
1651672870000|2022-05-04 14:01:10|13459.6|13459.6|13459.06|13459.06|13459.6|13459.6|13459.06|13459.06|0
1651672890000|2022-05-04 14:01:30|13460.43|13460.43|13458.45|13458.45|13460.43|13460.43|13458.45|13458.45|0
1651672900000|2022-05-04 14:01:40|13457.09|13457.09|13457.09|13457.09|13457.09|13457.09|13457.09|13457.09|0
1651672910000|2022-05-04 14:01:50|13455.72|13455.72|13457.09|13457.09|13457.09|13457.09|13455.72|13455.72|0
1651672920000|2022-05-04 14:02:00|13459.06|13459.06|13453.14|13453.14|13459.06|13459.06|13453.14|13453.14|0
1651672930000|2022-05-04 14:02:10|13449.19|13449.19|13447.82|13447.82|13449.19|13449.19|13447.21|13447.21|0
1651672940000|2022-05-04 14:02:20|13449.79|13449.79|13449.79|13449.79|13449.79|13449.79|13449.79|13449.79|0
1651672950000|2022-05-04 14:02:30|13451.16|13451.16|13453.13|13453.13|13453.13|13453.13|13451.16|13451.16|0
1651672960000|2022-05-04 14:02:40|13461.34|13461.34|13459.81|13459.81|13461.34|13461.34|13455.87|13455.87|0
1651672970000|2022-05-04 14:02:50|13461.78|13461.78|13461.78|13461.78|13461.78|13461.78|13461.78|13461.78|0
1651672980000|2022-05-04 14:03:00|13459.05|13459.05|13458.44|13458.44|13460.41|13460.41|13458.44|13458.44|0
1651672990000|2022-05-04 14:03:10|13457.84|13457.84|13457.84|13457.84|13457.84|13457.84|13457.84|13457.84|0
1651673000000|2022-05-04 14:03:20|13458.37|13458.37|13458.37|13458.37|13458.37|13458.37|13457.01|13457.01|0
1651673010000|2022-05-04 14:03:30|13459.44|13459.44|13458.08|13458.08|13459.44|13459.44|13458.08|13458.08|0
1651673030000|2022-05-04 14:03:50|13460.05|13460.05|13460.05|13460.05|13460.05|13460.05|13460.05|13460.05|0
1651673050000|2022-05-04 14:04:10|13458.08|13458.08|13458.08|13458.08|13458.08|13458.08|13458.08|13458.08|0
1651673070000|2022-05-04 14:04:30|13460.05|13460.05|13460.05|13460.05|13460.05|13460.05|13460.05|13460.05|0
1651673080000|2022-05-04 14:04:40|13462.03|13462.03|13462.03|13462.03|13462.03|13462.03|13462.03|13462.03|0
1651673090000|2022-05-04 14:04:50|13463.39|13463.39|13463.39|13463.39|13463.39|13463.39|13463.39|13463.39|0
1651673100000|2022-05-04 14:05:00|13465.37|13465.37|13465.37|13465.37|13465.37|13465.37|13465.37|13465.37|0
1651673120000|2022-05-04 14:05:20|13466.74|13466.74|13469.47|13469.47|13469.47|13469.47|13466.74|13466.74|0
1651673140000|2022-05-04 14:05:40|13468.87|13468.87|13468.87|13468.87|13468.87|13468.87|13468.87|13468.87|0
1651673150000|2022-05-04 14:05:50|13466.89|13466.89|13458.84|13458.84|13466.89|13466.89|13458.84|13458.84|0
1651673160000|2022-05-04 14:06:00|13457.47|13457.47|13456.4|13456.4|13457.47|13457.47|13456.4|13456.4|0
1651673170000|2022-05-04 14:06:10|13457.77|13457.77|13455.19|13455.19|13457.77|13457.77|13455.19|13455.19|0
1651673180000|2022-05-04 14:06:20|13455.79|13455.79|13455.19|13455.19|13455.79|13455.79|13455.19|13455.19|0
1651673190000|2022-05-04 14:06:30|13457.16|13457.16|13457.16|13457.16|13457.16|13457.16|13457.16|13457.16|0
1651673200000|2022-05-04 14:06:40|13458.53|13458.53|13458.53|13458.53|13458.53|13458.53|13458.53|13458.53|0
1651673210000|2022-05-04 14:06:50|13459.13|13459.13|13459.74|13459.74|13459.74|13459.74|13457.77|13457.77|0
1651673240000|2022-05-04 14:07:20|13460.94|13460.94|13462.15|13462.15|13462.15|13462.15|13460.94|13460.94|0
1651673250000|2022-05-04 14:07:30|13463.35|13463.35|13463.35|13463.35|13463.35|13463.35|13463.35|13463.35|0
1651673260000|2022-05-04 14:07:40|13462.75|13462.75|13464.73|13464.73|13464.73|13464.73|13462.75|13462.75|0
1651673270000|2022-05-04 14:07:50|13467.46|13467.46|13468.07|13468.07|13468.07|13468.07|13466.09|13466.09|0
1651673320000|2022-05-04 14:08:40|13470.04|13470.04|13470.04|13470.04|13470.04|13470.04|13470.04|13470.04|0
1651673330000|2022-05-04 14:08:50|13472.02|13472.02|13472.02|13472.02|13472.02|13472.02|13472.02|13472.02|0
1651673340000|2022-05-04 14:09:00|13470.04|13470.04|13469.44|13469.44|13470.04|13470.04|13469.44|13469.44|0
1651673360000|2022-05-04 14:09:20|13467.47|13467.47|13471.41|13471.41|13471.41|13471.41|13467.47|13467.47|0
1651673370000|2022-05-04 14:09:30|13473.39|13473.39|13473.39|13473.39|13473.39|13473.39|13473.39|13473.39|0
1651673380000|2022-05-04 14:09:40|13471.41|13471.41|13475.36|13475.36|13475.36|13475.36|13471.41|13471.41|0
1651673390000|2022-05-04 14:09:50|13474|13474|13473.46|13473.46|13475.36|13475.36|13473.46|13473.46|0
1651673400000|2022-05-04 14:10:00|13474.83|13474.83|13476.8|13476.8|13476.8|13476.8|13473.46|13473.46|0
1651673410000|2022-05-04 14:10:10|13472.7|13472.7|13473.31|13473.31|13475.43|13475.43|13468.6|13468.6|0
1651673420000|2022-05-04 14:10:20|13471.94|13471.94|13473.31|13473.31|13474.67|13474.67|13471.94|13471.94|0
1651673430000|2022-05-04 14:10:30|13472.77|13472.77|13472.77|13472.77|13472.77|13472.77|13472.77|13472.77|0
1651673440000|2022-05-04 14:10:40|13474.14|13474.14|13472.77|13472.77|13474.14|13474.14|13472.77|13472.77|0
1651673450000|2022-05-04 14:10:50|13474.14|13474.14|13474.14|13474.14|13474.14|13474.14|13474.14|13474.14|0
1651673460000|2022-05-04 14:11:00|13476.11|13476.11|13476.11|13476.11|13476.11|13476.11|13476.11|13476.11|0
1651673490000|2022-05-04 14:11:30|13477.48|13477.48|13478.69|13478.69|13478.69|13478.69|13477.48|13477.48|0
1651673500000|2022-05-04 14:11:40|13479.29|13479.29|13478.33|13478.33|13479.89|13479.89|13477.92|13477.92|0
1651673510000|2022-05-04 14:11:50|13477.12|13477.12|13477.12|13477.12|13477.12|13477.12|13477.12|13477.12|0
1651673520000|2022-05-04 14:12:00|13473.17|13473.17|13474.82|13474.82|13474.82|13474.82|13473.17|13473.17|0
1651673530000|2022-05-04 14:12:10|13473.45|13473.45|13473.45|13473.45|13473.45|13473.45|13473.45|13473.45|0
1651673540000|2022-05-04 14:12:20|13474.82|13474.82|13477.79|13477.79|13477.79|13477.79|13474.82|13474.82|0
1651673550000|2022-05-04 14:12:30|13478.39|13478.39|13478.39|13478.39|13478.39|13478.39|13478.39|13478.39|0
1651673560000|2022-05-04 14:12:40|13477.32|13477.32|13477.32|13477.32|13477.32|13477.32|13477.32|13477.32|0
1651673570000|2022-05-04 14:12:50|13478.69|13478.69|13478.69|13478.69|13478.69|13478.69|13478.69|13478.69|0
1651673580000|2022-05-04 14:13:00|13480.06|13480.06|13480.06|13480.06|13480.06|13480.06|13480.06|13480.06|0
1651673590000|2022-05-04 14:13:10|13482.03|13482.03|13483.1|13483.1|13485.08|13485.08|13481.13|13481.13|0
1651673610000|2022-05-04 14:13:30|13481.74|13481.74|13481.74|13481.74|13481.74|13481.74|13481.74|13481.74|0
1651673620000|2022-05-04 14:13:40|13480.37|13480.37|13480.37|13480.37|13480.37|13480.37|13480.37|13480.37|0
1651673630000|2022-05-04 14:13:50|13481.74|13481.74|13481.74|13481.74|13481.74|13481.74|13481.74|13481.74|0
1651673650000|2022-05-04 14:14:10|13479.76|13479.76|13479.76|13479.76|13479.76|13479.76|13477.79|13477.79|0
1651673670000|2022-05-04 14:14:30|13478.39|13478.39|13478.39|13478.39|13479.76|13479.76|13478.39|13478.39|0
1651673680000|2022-05-04 14:14:40|13480.37|13480.37|13477.16|13477.16|13480.37|13480.37|13477.16|13477.16|0
1651673700000|2022-05-04 14:15:00|13475.79|13475.79|13470.24|13470.24|13475.79|13475.79|13470.24|13470.24|0
1651673710000|2022-05-04 14:15:10|13472.97|13472.97|13472.97|13472.97|13472.97|13472.97|13472.97|13472.97|0
1651673720000|2022-05-04 14:15:20|13470.24|13470.24|13469.63|13469.63|13471.61|13471.61|13469.63|13469.63|0
1651673730000|2022-05-04 14:15:30|13471.61|13471.61|13468.87|13468.87|13471.61|13471.61|13468.87|13468.87|0
1651673740000|2022-05-04 14:15:40|13467.5|13467.5|13461.43|13461.43|13467.5|13467.5|13461.43|13461.43|0
1651673760000|2022-05-04 14:16:00|13464.16|13464.16|13463.75|13463.75|13464.16|13464.16|13463.75|13463.75|0
1651673860000|2022-05-04 14:17:40|13461.78|13461.78|13459.8|13459.8|13461.78|13461.78|13459.8|13459.8|0
1651673900000|2022-05-04 14:18:20|13461.78|13461.78|13464.51|13464.51|13464.51|13464.51|13461.78|13461.78|0
1651673910000|2022-05-04 14:18:30|13465.72|13465.72|13466.32|13466.32|13466.32|13466.32|13465.72|13465.72|0
1651673920000|2022-05-04 14:18:40|13467.69|13467.69|13467.69|13467.69|13471.64|13471.64|13467.69|13467.69|0
1651673940000|2022-05-04 14:19:00|13469.66|13469.66|13469.66|13469.66|13469.66|13469.66|13469.66|13469.66|0
1651673950000|2022-05-04 14:19:10|13471.64|13471.64|13475.63|13475.63|13475.63|13475.63|13471.64|13471.64|0
1651673960000|2022-05-04 14:19:20|13474.26|13474.26|13474.26|13474.26|13474.26|13474.26|13474.26|13474.26|0
1651673980000|2022-05-04 14:19:40|13472.9|13472.9|13468.8|13468.8|13472.9|13472.9|13468.8|13468.8|0
1651673990000|2022-05-04 14:19:50|13467.43|13467.43|13470.16|13470.16|13470.16|13470.16|13467.43|13467.43|0
1651674000000|2022-05-04 14:20:00|13466.21|13466.21|13464.24|13464.24|13466.21|13466.21|13464.24|13464.24|0
1651674040000|2022-05-04 14:20:40|13468.19|13468.19|13468.19|13468.19|13468.19|13468.19|13468.19|13468.19|0
1651674060000|2022-05-04 14:21:00|13470.7|13470.7|13470.7|13470.7|13470.7|13470.7|13470.7|13470.7|0
1651674070000|2022-05-04 14:21:10|13472.67|13472.67|13472.67|13472.67|13472.67|13472.67|13472.67|13472.67|0
1651674090000|2022-05-04 14:21:30|13474.04|13474.04|13474.04|13474.04|13474.04|13474.04|13474.04|13474.04|0
1651674100000|2022-05-04 14:21:40|13475.41|13475.41|13476.01|13476.01|13476.01|13476.01|13475.41|13475.41|0
1651674120000|2022-05-04 14:22:00|13474.04|13474.04|13474.04|13474.04|13474.04|13474.04|13474.04|13474.04|0
1651674140000|2022-05-04 14:22:20|13471.3|13471.3|13471.46|13471.46|13471.46|13471.46|13470.1|13470.1|0
1651674150000|2022-05-04 14:22:30|13468.73|13468.73|13466.76|13466.76|13468.73|13468.73|13466.76|13466.76|0
1651674160000|2022-05-04 14:22:40|13468.13|13468.13|13468.13|13468.13|13468.13|13468.13|13468.13|13468.13|0
1651674180000|2022-05-04 14:23:00|13466.76|13466.76|13469.57|13469.57|13469.57|13469.57|13466.76|13466.76|0
1651674190000|2022-05-04 14:23:10|13468.21|13468.21|13468.21|13468.21|13468.21|13468.21|13468.21|13468.21|0
1651674210000|2022-05-04 14:23:30|13466.84|13466.84|13468.21|13468.21|13468.21|13468.21|13465.47|13465.47|0
1651674230000|2022-05-04 14:23:50|13468.81|13468.81|13468.81|13468.81|13468.81|13468.81|13468.81|13468.81|0
1651674250000|2022-05-04 14:24:10|13470.78|13470.78|13470.78|13470.78|13470.78|13470.78|13470.78|13470.78|0
1651674260000|2022-05-04 14:24:20|13468.81|13468.81|13468.81|13468.81|13468.81|13468.81|13468.81|13468.81|0
1651674270000|2022-05-04 14:24:30|13470.02|13470.02|13470.62|13470.62|13470.62|13470.62|13470.02|13470.02|0
1651674280000|2022-05-04 14:24:40|13471.82|13471.82|13475.77|13475.77|13475.77|13475.77|13471.82|13471.82|0
1651674290000|2022-05-04 14:24:50|13477.75|13477.75|13477.75|13477.75|13477.75|13477.75|13477.75|13477.75|0
1651674300000|2022-05-04 14:25:00|13479.72|13479.72|13477.75|13477.75|13479.72|13479.72|13477.75|13477.75|0
1651674320000|2022-05-04 14:25:20|13479.72|13479.72|13481.7|13481.7|13481.7|13481.7|13479.72|13479.72|0
1651674350000|2022-05-04 14:25:50|13475.77|13475.77|13475.77|13475.77|13475.77|13475.77|13475.77|13475.77|0
1651674370000|2022-05-04 14:26:10|13476.31|13476.31|13482.16|13482.16|13482.16|13482.16|13476.31|13476.31|0
1651674390000|2022-05-04 14:26:30|13480.79|13480.79|13482.23|13482.23|13482.77|13482.77|13480.79|13480.79|0
1651674400000|2022-05-04 14:26:40|13480.26|13480.26|13482.23|13482.23|13482.23|13482.23|13480.26|13480.26|0
1651674420000|2022-05-04 14:27:00|13484.21|13484.21|13484.21|13484.21|13484.21|13484.21|13484.21|13484.21|0
1651674430000|2022-05-04 14:27:10|13485.03|13485.03|13488.23|13488.23|13488.23|13488.23|13485.03|13485.03|0
1651674440000|2022-05-04 14:27:20|13491.58|13491.58|13491.58|13491.58|13491.58|13491.58|13491.58|13491.58|0
1651674450000|2022-05-04 14:27:30|13492.18|13492.18|13498.86|13498.86|13498.86|13498.86|13492.18|13492.18|0
1651674460000|2022-05-04 14:27:40|13497.49|13497.49|13497.49|13497.49|13497.49|13497.49|13497.49|13497.49|0
1651674470000|2022-05-04 14:27:50|13501.44|13501.44|13502.52|13502.52|13502.52|13502.52|13501.44|13501.44|0
1651674480000|2022-05-04 14:28:00|13500.54|13500.54|13500.54|13500.54|13500.54|13500.54|13500.54|13500.54|0
1651674490000|2022-05-04 14:28:10|13498.57|13498.57|13498.57|13498.57|13498.57|13498.57|13498.57|13498.57|0
1651674500000|2022-05-04 14:28:20|13495.83|13495.83|13494.46|13494.46|13495.83|13495.83|13494.46|13494.46|0
1651674520000|2022-05-04 14:28:40|13498.41|13498.41|13498.41|13498.41|13498.41|13498.41|13498.41|13498.41|0
1651674530000|2022-05-04 14:28:50|13500.39|13500.39|13500.39|13500.39|13502.36|13502.36|13500.39|13500.39|0
1651674540000|2022-05-04 14:29:00|13498.41|13498.41|13498.41|13498.41|13498.41|13498.41|13498.41|13498.41|0
1651674570000|2022-05-04 14:29:30|13497.81|13497.81|13497.21|13497.21|13497.81|13497.81|13497.21|13497.21|0
1651674580000|2022-05-04 14:29:40|13496.8|13496.8|13496.8|13496.8|13496.8|13496.8|13496.8|13496.8|0
1651674590000|2022-05-04 14:29:50|13494.82|13494.82|13495.43|13495.43|13496.8|13496.8|13494.82|13494.82|0
1651674610000|2022-05-04 14:30:10|13493.46|13493.46|13489.67|13489.67|13493.46|13493.46|13489.67|13489.67|0
1651674620000|2022-05-04 14:30:20|13489.14|13489.14|13489.98|13489.98|13489.98|13489.98|13489.14|13489.14|0
1651674680000|2022-05-04 14:31:20|13489.44|13489.44|13489.44|13489.44|13489.44|13489.44|13489.44|13489.44|0
1651674690000|2022-05-04 14:31:30|13488.08|13488.08|13486.71|13486.71|13488.08|13488.08|13486.71|13486.71|0
1651674700000|2022-05-04 14:31:40|13485.34|13485.34|13486.71|13486.71|13486.71|13486.71|13485.34|13485.34|0
1651674710000|2022-05-04 14:31:50|13485.87|13485.87|13484.19|13484.19|13485.87|13485.87|13484.19|13484.19|0
1651674730000|2022-05-04 14:32:10|13482.21|13482.21|13480.24|13480.24|13482.21|13482.21|13480.24|13480.24|0
1651674750000|2022-05-04 14:32:30|13478.26|13478.26|13478.26|13478.26|13478.26|13478.26|13478.26|13478.26|0
1651674760000|2022-05-04 14:32:40|13480.24|13480.24|13481.6|13481.6|13481.6|13481.6|13480.24|13480.24|0
1651674790000|2022-05-04 14:33:10|13479.22|13479.22|13480.04|13480.04|13480.04|13480.04|13479.22|13479.22|0
1651674800000|2022-05-04 14:33:20|13482.01|13482.01|13482.01|13482.01|13482.01|13482.01|13482.01|13482.01|0
1651674820000|2022-05-04 14:33:40|13483.99|13483.99|13487.94|13487.94|13489.91|13489.91|13483.99|13483.99|0
1651674830000|2022-05-04 14:33:50|13491.89|13491.89|13491.89|13491.89|13491.89|13491.89|13491.89|13491.89|0
1651674840000|2022-05-04 14:34:00|13489.91|13489.91|13489.91|13489.91|13489.91|13489.91|13489.91|13489.91|0
1651674860000|2022-05-04 14:34:20|13491.28|13491.28|13490.52|13490.52|13491.28|13491.28|13489.91|13489.91|0
1651674870000|2022-05-04 14:34:30|13492.49|13492.49|13492.49|13492.49|13492.49|13492.49|13492.49|13492.49|0
1651674880000|2022-05-04 14:34:40|13493.86|13493.86|13493.86|13493.86|13493.86|13493.86|13493.86|13493.86|0
1651674900000|2022-05-04 14:35:00|13495.83|13495.83|13495.83|13495.83|13495.83|13495.83|13495.83|13495.83|0
1651674910000|2022-05-04 14:35:10|13493.86|13493.86|13493.86|13493.86|13493.86|13493.86|13493.86|13493.86|0
1651674950000|2022-05-04 14:35:50|13494.28|13494.28|13494.28|13494.28|13496.25|13496.25|13493.44|13493.44|0
1651674960000|2022-05-04 14:36:00|13494.88|13494.88|13499.59|13499.59|13499.59|13499.59|13494.88|13494.88|0
1651674970000|2022-05-04 14:36:10|13500.79|13500.79|13500.79|13500.79|13500.79|13500.79|13500.79|13500.79|0
1651674990000|2022-05-04 14:36:30|13499.43|13499.43|13498.06|13498.06|13499.43|13499.43|13498.06|13498.06|0
1651675020000|2022-05-04 14:37:00|13502.01|13502.01|13500.03|13500.03|13502.01|13502.01|13500.03|13500.03|0
1651675030000|2022-05-04 14:37:10|13503.98|13503.98|13507.93|13507.93|13507.93|13507.93|13503.98|13503.98|0
1651675040000|2022-05-04 14:37:20|13505.96|13505.96|13506.72|13506.72|13508.69|13508.69|13505.96|13505.96|0
1651675050000|2022-05-04 14:37:30|13504.74|13504.74|13504.74|13504.74|13504.74|13504.74|13504.74|13504.74|0
1651675060000|2022-05-04 14:37:40|13506.72|13506.72|13506.72|13506.72|13506.72|13506.72|13506.72|13506.72|0
1651675070000|2022-05-04 14:37:50|13506.18|13506.18|13504.81|13504.81|13506.18|13506.18|13503.45|13503.45|0
1651675080000|2022-05-04 14:38:00|13506.79|13506.79|13506.79|13506.79|13506.79|13506.79|13506.79|13506.79|0
1651675090000|2022-05-04 14:38:10|13508.16|13508.16|13510.13|13510.13|13510.13|13510.13|13508.16|13508.16|0
1651675100000|2022-05-04 14:38:20|13509.59|13509.59|13509.59|13509.59|13509.59|13509.59|13509.59|13509.59|0
1651675120000|2022-05-04 14:38:40|13512.33|13512.33|13513.7|13513.7|13513.7|13513.7|13512.33|13512.33|0
1651675140000|2022-05-04 14:39:00|13514.77|13514.77|13514.77|13514.77|13514.77|13514.77|13514.77|13514.77|0
1651675150000|2022-05-04 14:39:10|13514.23|13514.23|13516.21|13516.21|13516.21|13516.21|13514.23|13514.23|0
1651675160000|2022-05-04 14:39:20|13517.57|13517.57|13517.57|13517.57|13517.57|13517.57|13517.57|13517.57|0
1651675170000|2022-05-04 14:39:30|13521.52|13521.52|13522.13|13522.13|13522.13|13522.13|13521.52|13521.52|0
1651675180000|2022-05-04 14:39:40|13522.73|13522.73|13522.73|13522.73|13522.73|13522.73|13522.73|13522.73|0
1651675190000|2022-05-04 14:39:50|13521.36|13521.36|13524.04|13524.04|13524.04|13524.04|13521.36|13521.36|0
1651675200000|2022-05-04 14:40:00|13522.67|13522.67|13525.19|13525.19|13525.19|13525.19|13522.67|13522.67|0
1651675210000|2022-05-04 14:40:10|13526.55|13526.55|13527.92|13527.92|13527.92|13527.92|13526.55|13526.55|0
1651675220000|2022-05-04 14:40:20|13529.89|13529.89|13529.89|13529.89|13529.89|13529.89|13529.89|13529.89|0
1651675230000|2022-05-04 14:40:30|13527.92|13527.92|13525.19|13525.19|13527.92|13527.92|13525.19|13525.19|0
1651675240000|2022-05-04 14:40:40|13523.98|13523.98|13523.98|13523.98|13523.98|13523.98|13523.98|13523.98|0
1651675250000|2022-05-04 14:40:50|13523.38|13523.38|13526.72|13526.72|13526.72|13526.72|13523.38|13523.38|0
1651675270000|2022-05-04 14:41:10|13525.35|13525.35|13525.35|13525.35|13525.35|13525.35|13525.35|13525.35|0
1651675280000|2022-05-04 14:41:20|13524.28|13524.28|13522.3|13522.3|13524.28|13524.28|13522.3|13522.3|0
1651675300000|2022-05-04 14:41:40|13520.33|13520.33|13520.33|13520.33|13520.33|13520.33|13520.33|13520.33|0
1651675320000|2022-05-04 14:42:00|13519.1|13519.1|13519.1|13519.1|13519.1|13519.1|13519.1|13519.1|0
1651675330000|2022-05-04 14:42:10|13517.12|13517.12|13519.1|13519.1|13519.1|13519.1|13517.12|13517.12|0
1651675340000|2022-05-04 14:42:20|13520.47|13520.47|13518.49|13518.49|13520.47|13520.47|13518.49|13518.49|0
1651675350000|2022-05-04 14:42:30|13519.86|13519.86|13521.83|13521.83|13521.83|13521.83|13519.86|13519.86|0
1651675360000|2022-05-04 14:42:40|13520.47|13520.47|13519.1|13519.1|13520.47|13520.47|13519.1|13519.1|0
1651675370000|2022-05-04 14:42:50|13520.17|13520.17|13519.88|13519.88|13521.24|13521.24|13519.88|13519.88|0
1651675380000|2022-05-04 14:43:00|13518.8|13518.8|13518.8|13518.8|13518.8|13518.8|13518.8|13518.8|0
1651675390000|2022-05-04 14:43:10|13518.27|13518.27|13519.1|13519.1|13519.1|13519.1|13517.73|13517.73|0
1651675430000|2022-05-04 14:43:50|13517.12|13517.12|13515.15|13515.15|13517.12|13517.12|13515.15|13515.15|0
1651675480000|2022-05-04 14:44:40|13517.88|13517.88|13519.86|13519.86|13519.86|13519.86|13517.88|13517.88|0
1651675490000|2022-05-04 14:44:50|13518.49|13518.49|13513.18|13513.18|13518.49|13518.49|13513.18|13513.18|0
1651675500000|2022-05-04 14:45:00|13515.15|13515.15|13516.83|13516.83|13516.83|13516.83|13515.15|13515.15|0
1651675510000|2022-05-04 14:45:10|13518.09|13518.09|13518.98|13518.98|13520.66|13520.66|13518.09|13518.09|0
1651675520000|2022-05-04 14:45:20|13520.96|13520.96|13520.12|13520.12|13521.38|13521.38|13520.12|13520.12|0
1651675540000|2022-05-04 14:45:40|13520.54|13520.54|13520.12|13520.12|13520.54|13520.54|13520.12|13520.12|0
1651675570000|2022-05-04 14:46:10|13520.72|13520.72|13521.32|13521.32|13521.32|13521.32|13520.72|13520.72|0
1651675580000|2022-05-04 14:46:20|13523.3|13523.3|13523.3|13523.3|13523.3|13523.3|13523.3|13523.3|0
1651675610000|2022-05-04 14:46:50|13526.03|13526.03|13526.03|13526.03|13526.03|13526.03|13526.03|13526.03|0
1651675630000|2022-05-04 14:47:10|13525.19|13525.19|13522.08|13522.08|13525.19|13525.19|13522.08|13522.08|0
1651675640000|2022-05-04 14:47:20|13523.15|13523.15|13523.69|13523.69|13523.69|13523.69|13523.15|13523.15|0
1651675650000|2022-05-04 14:47:30|13525.66|13525.66|13527.29|13527.29|13527.29|13527.29|13525.66|13525.66|0
1651675660000|2022-05-04 14:47:40|13525.31|13525.31|13525.31|13525.31|13525.31|13525.31|13525.31|13525.31|0
1651675700000|2022-05-04 14:48:20|13527.29|13527.29|13527.29|13527.29|13527.29|13527.29|13527.29|13527.29|0
1651675710000|2022-05-04 14:48:30|13524.55|13524.55|13527.29|13527.29|13527.29|13527.29|13524.55|13524.55|0
1651675730000|2022-05-04 14:48:50|13525.31|13525.31|13526.68|13526.68|13526.68|13526.68|13525.31|13525.31|0
1651675740000|2022-05-04 14:49:00|13525.31|13525.31|13525.31|13525.31|13525.31|13525.31|13525.31|13525.31|0
1651675760000|2022-05-04 14:49:20|13526.68|13526.68|13530.44|13530.44|13530.44|13530.44|13526.68|13526.68|0
1651675810000|2022-05-04 14:50:10|13531.04|13531.04|13531.04|13531.04|13531.04|13531.04|13531.04|13531.04|0
1651675830000|2022-05-04 14:50:30|13529.84|13529.84|13529.84|13529.84|13529.84|13529.84|13529.84|13529.84|0
1651675840000|2022-05-04 14:50:40|13531.81|13531.81|13530.44|13530.44|13531.81|13531.81|13530.44|13530.44|0
1651675860000|2022-05-04 14:51:00|13529.08|13529.08|13525.13|13525.13|13529.08|13529.08|13525.13|13525.13|0
1651675870000|2022-05-04 14:51:10|13523.15|13523.15|13523.15|13523.15|13523.15|13523.15|13523.15|13523.15|0
1651675890000|2022-05-04 14:51:30|13521.79|13521.79|13521.79|13521.79|13521.79|13521.79|13521.79|13521.79|0
1651675900000|2022-05-04 14:51:40|13525.74|13525.74|13525.74|13525.74|13525.74|13525.74|13525.74|13525.74|0
1651675950000|2022-05-04 14:52:30|13523.76|13523.76|13523.76|13523.76|13523.76|13523.76|13523.76|13523.76|0
1651675960000|2022-05-04 14:52:40|13521.79|13521.79|13519.81|13519.81|13521.79|13521.79|13519.81|13519.81|0
1651675970000|2022-05-04 14:52:50|13520.63|13520.63|13520.63|13520.63|13520.63|13520.63|13520.63|13520.63|0
1651675980000|2022-05-04 14:53:00|13521.24|13521.24|13521.24|13521.24|13521.24|13521.24|13521.24|13521.24|0
1651676000000|2022-05-04 14:53:20|13521.84|13521.84|13521.84|13521.84|13521.84|13521.84|13521.84|13521.84|0
1651676010000|2022-05-04 14:53:30|13521.24|13521.24|13521.24|13521.24|13521.24|13521.24|13521.24|13521.24|0
1651676040000|2022-05-04 14:54:00|13523.97|13523.97|13523.97|13523.97|13523.97|13523.97|13523.97|13523.97|0
1651676050000|2022-05-04 14:54:10|13522.6|13522.6|13521.24|13521.24|13522.6|13522.6|13519.87|13519.87|0
1651676090000|2022-05-04 14:54:50|13517.29|13517.29|13517.29|13517.29|13517.29|13517.29|13517.29|13517.29|0
1651676110000|2022-05-04 14:55:10|13516.68|13516.68|13517.29|13517.29|13517.29|13517.29|13516.68|13516.68|0
1651676150000|2022-05-04 14:55:50|13519.26|13519.26|13519.26|13519.26|13519.26|13519.26|13519.26|13519.26|0
1651676180000|2022-05-04 14:56:20|13517.29|13517.29|13516.68|13516.68|13517.29|13517.29|13516.68|13516.68|0
1651676190000|2022-05-04 14:56:30|13516.08|13516.08|13515.48|13515.48|13516.08|13516.08|13515.48|13515.48|0
1651676210000|2022-05-04 14:56:50|13513.51|13513.51|13512.27|13512.27|13513.51|13513.51|13512.27|13512.27|0
1651676220000|2022-05-04 14:57:00|13510.91|13510.91|13509.95|13509.95|13510.91|13510.91|13508.17|13508.17|0
1651676230000|2022-05-04 14:57:10|13507.97|13507.97|13506|13506|13507.97|13507.97|13506|13506|0
1651676240000|2022-05-04 14:57:20|13503.27|13503.27|13506|13506|13506|13506|13503.27|13503.27|0
1651676250000|2022-05-04 14:57:30|13503.27|13503.27|13503.27|13503.27|13503.27|13503.27|13503.27|13503.27|0
1651676260000|2022-05-04 14:57:40|13504.95|13504.95|13504.95|13504.95|13504.95|13504.95|13504.95|13504.95|0
1651676270000|2022-05-04 14:57:50|13504.11|13504.11|13501.48|13501.48|13504.11|13504.11|13500.11|13500.11|0
1651676280000|2022-05-04 14:58:00|13499.5|13499.5|13499.5|13499.5|13499.5|13499.5|13499.5|13499.5|0
1651676290000|2022-05-04 14:58:10|13500.87|13500.87|13500.87|13500.87|13500.87|13500.87|13500.87|13500.87|0
1651676300000|2022-05-04 14:58:20|13502.24|13502.24|13502.24|13502.24|13502.24|13502.24|13502.24|13502.24|0
1651676310000|2022-05-04 14:58:30|13503.61|13503.61|13503.61|13503.61|13503.61|13503.61|13503.61|13503.61|0
1651676350000|2022-05-04 14:59:10|13501.63|13501.63|13501.63|13501.63|13501.63|13501.63|13501.63|13501.63|0
1651676360000|2022-05-04 14:59:20|13499.66|13499.66|13499.66|13499.66|13499.66|13499.66|13499.66|13499.66|0
1651676370000|2022-05-04 14:59:30|13500.19|13500.19|13500.73|13500.73|13500.73|13500.73|13499.66|13499.66|0
1651676380000|2022-05-04 14:59:40|13501.8|13501.8|13501.8|13501.8|13501.8|13501.8|13501.8|13501.8|0
1651676410000|2022-05-04 15:00:10|13503.78|13503.78|13503.78|13503.78|13503.78|13503.78|13503.78|13503.78|0
1651676430000|2022-05-04 15:00:30|13505.75|13505.75|13509.85|13509.85|13509.85|13509.85|13505.75|13505.75|0
1651676450000|2022-05-04 15:00:50|13510.67|13510.67|13510.67|13510.67|13510.67|13510.67|13510.67|13510.67|0
1651676460000|2022-05-04 15:01:00|13512.65|13512.65|13512.65|13512.65|13512.65|13512.65|13512.65|13512.65|0
1651676480000|2022-05-04 15:01:20|13511.28|13511.28|13511.28|13511.28|13511.28|13511.28|13511.28|13511.28|0
1651676500000|2022-05-04 15:01:40|13509.31|13509.31|13507.33|13507.33|13509.31|13509.31|13507.33|13507.33|0
1651676520000|2022-05-04 15:02:00|13511.28|13511.28|13509.84|13509.84|13511.82|13511.82|13509.84|13509.84|0
1651676530000|2022-05-04 15:02:10|13511.21|13511.21|13512.58|13512.58|13512.58|13512.58|13511.21|13511.21|0
1651676540000|2022-05-04 15:02:20|13512.16|13512.16|13510.79|13510.79|13512.16|13512.16|13510.79|13510.79|0
1651676550000|2022-05-04 15:02:30|13509.72|13509.72|13511.69|13511.69|13511.69|13511.69|13509.72|13509.72|0
1651676590000|2022-05-04 15:03:10|13511.27|13511.27|13511.69|13511.69|13511.69|13511.69|13511.27|13511.27|0
1651676600000|2022-05-04 15:03:20|13512.29|13512.29|13512.29|13512.29|13512.29|13512.29|13512.29|13512.29|0
1651676610000|2022-05-04 15:03:30|13511.87|13511.87|13505.19|13505.19|13511.87|13511.87|13505.19|13505.19|0
1651676620000|2022-05-04 15:03:40|13506.56|13506.56|13503.98|13503.98|13506.56|13506.56|13503.98|13503.98|0
1651676630000|2022-05-04 15:03:50|13502.61|13502.61|13502.61|13502.61|13502.61|13502.61|13502.61|13502.61|0
1651676640000|2022-05-04 15:04:00|13502.01|13502.01|13502.01|13502.01|13502.01|13502.01|13502.01|13502.01|0
1651676680000|2022-05-04 15:04:40|13503.38|13503.38|13503.38|13503.38|13503.38|13503.38|13503.38|13503.38|0
1651676700000|2022-05-04 15:05:00|13505.19|13505.19|13509.74|13509.74|13509.74|13509.74|13505.19|13505.19|0
1651676710000|2022-05-04 15:05:10|13511.71|13511.71|13511.71|13511.71|13511.71|13511.71|13511.71|13511.71|0
1651676730000|2022-05-04 15:05:30|13510.34|13510.34|13510.34|13510.34|13510.34|13510.34|13510.34|13510.34|0
1651676760000|2022-05-04 15:06:00|13509.74|13509.74|13509.74|13509.74|13509.74|13509.74|13509.74|13509.74|0
1651676770000|2022-05-04 15:06:10|13511.11|13511.11|13511.11|13511.11|13511.11|13511.11|13511.11|13511.11|0
1651676780000|2022-05-04 15:06:20|13509.13|13509.13|13509.13|13509.13|13509.13|13509.13|13509.13|13509.13|0
1651676790000|2022-05-04 15:06:30|13507.16|13507.16|13507.16|13507.16|13507.16|13507.16|13507.16|13507.16|0
1651676850000|2022-05-04 15:07:30|13505.79|13505.79|13507.16|13507.16|13507.16|13507.16|13505.19|13505.19|0
1651676880000|2022-05-04 15:08:00|13508.53|13508.53|13508.53|13508.53|13508.53|13508.53|13508.53|13508.53|0
1651676950000|2022-05-04 15:09:10|13510.5|13510.5|13510.5|13510.5|13510.5|13510.5|13510.5|13510.5|0
1651676960000|2022-05-04 15:09:20|13511.87|13511.87|13513.24|13513.24|13513.24|13513.24|13511.87|13511.87|0
1651676970000|2022-05-04 15:09:30|13515.21|13515.21|13514.31|13514.31|13516.28|13516.28|13514.31|13514.31|0
1651676980000|2022-05-04 15:09:40|13513.77|13513.77|13513.77|13513.77|13513.77|13513.77|13513.77|13513.77|0
1651676990000|2022-05-04 15:09:50|13513.24|13513.24|13515.97|13515.97|13515.97|13515.97|13513.24|13513.24|0
1651677010000|2022-05-04 15:10:10|13517.94|13517.94|13518.55|13518.55|13518.55|13518.55|13517.94|13517.94|0
1651677040000|2022-05-04 15:10:40|13518.01|13518.01|13516.11|13516.11|13518.01|13518.01|13514.74|13514.74|0
1651677050000|2022-05-04 15:10:50|13514.74|13514.74|13514.74|13514.74|13514.74|13514.74|13514.74|13514.74|0
1651677070000|2022-05-04 15:11:10|13512.77|13512.77|13512.77|13512.77|13512.77|13512.77|13512.77|13512.77|0
1651677080000|2022-05-04 15:11:20|13513.19|13513.19|13513.19|13513.19|13513.19|13513.19|13513.19|13513.19|0
1651677090000|2022-05-04 15:11:30|13514.8|13514.8|13513.43|13513.43|13514.8|13514.8|13513.43|13513.43|0
1651677100000|2022-05-04 15:11:40|13512.06|13512.06|13512.06|13512.06|13512.06|13512.06|13512.06|13512.06|0
1651677110000|2022-05-04 15:11:50|13510.09|13510.09|13512.06|13512.06|13512.06|13512.06|13510.09|13510.09|0
1651677120000|2022-05-04 15:12:00|13510.69|13510.69|13510.69|13510.69|13510.69|13510.69|13510.69|13510.69|0
1651677130000|2022-05-04 15:12:10|13508.72|13508.72|13508.88|13508.88|13508.88|13508.88|13507.51|13507.51|0
1651677140000|2022-05-04 15:12:20|13507.51|13507.51|13506.15|13506.15|13507.51|13507.51|13506.15|13506.15|0
1651677150000|2022-05-04 15:12:30|13507.51|13507.51|13507.51|13507.51|13507.51|13507.51|13507.51|13507.51|0
1651677160000|2022-05-04 15:12:40|13508.12|13508.12|13508.12|13508.12|13508.12|13508.12|13508.12|13508.12|0
1651677170000|2022-05-04 15:12:50|13506.75|13506.75|13506.75|13506.75|13506.75|13506.75|13506.75|13506.75|0
1651677180000|2022-05-04 15:13:00|13504.77|13504.77|13502.8|13502.8|13504.77|13504.77|13502.8|13502.8|0
1651677230000|2022-05-04 15:13:50|13500.83|13500.83|13500.83|13500.83|13500.83|13500.83|13500.83|13500.83|0
1651677250000|2022-05-04 15:14:10|13499.56|13499.56|13499.56|13499.56|13499.56|13499.56|13499.56|13499.56|0
1651677260000|2022-05-04 15:14:20|13498.2|13498.2|13498.2|13498.2|13498.2|13498.2|13498.2|13498.2|0
1651677270000|2022-05-04 15:14:30|13496.59|13496.59|13496.59|13496.59|13496.59|13496.59|13496.59|13496.59|0
1651677280000|2022-05-04 15:14:40|13494.61|13494.61|13494.61|13494.61|13494.61|13494.61|13494.61|13494.61|0
1651677290000|2022-05-04 15:14:50|13493.25|13493.25|13491.88|13491.88|13493.25|13493.25|13491.88|13491.88|0
1651677300000|2022-05-04 15:15:00|13494.61|13494.61|13492.64|13492.64|13494.61|13494.61|13492.64|13492.64|0
1651677310000|2022-05-04 15:15:10|13490.67|13490.67|13490.67|13490.67|13490.67|13490.67|13490.67|13490.67|0
1651677340000|2022-05-04 15:15:40|13492.03|13492.03|13492.03|13492.03|13492.03|13492.03|13492.03|13492.03|0
1651677350000|2022-05-04 15:15:50|13494.01|13494.01|13494.01|13494.01|13494.01|13494.01|13494.01|13494.01|0
1651677370000|2022-05-04 15:16:10|13493.4|13493.4|13493.4|13493.4|13493.4|13493.4|13493.4|13493.4|0
1651677390000|2022-05-04 15:16:30|13492.04|13492.04|13492.04|13492.04|13492.04|13492.04|13492.04|13492.04|0
1651677410000|2022-05-04 15:16:50|13493.4|13493.4|13493.4|13493.4|13493.4|13493.4|13493.4|13493.4|0
1651677430000|2022-05-04 15:17:10|13494.01|13494.01|13494.01|13494.01|13494.01|13494.01|13494.01|13494.01|0
1651677450000|2022-05-04 15:17:30|13495.62|13495.62|13494.54|13494.54|13496.15|13496.15|13494.54|13494.54|0
1651677460000|2022-05-04 15:17:40|13492.57|13492.57|13492.57|13492.57|13492.57|13492.57|13492.57|13492.57|0
1651677470000|2022-05-04 15:17:50|13490.59|13490.59|13489.23|13489.23|13490.59|13490.59|13489.23|13489.23|0
1651677480000|2022-05-04 15:18:00|13491.2|13491.2|13489.83|13489.83|13491.8|13491.8|13489.83|13489.83|0
1651677500000|2022-05-04 15:18:20|13488.76|13488.76|13488.76|13488.76|13488.76|13488.76|13488.76|13488.76|0
1651677520000|2022-05-04 15:18:40|13490.73|13490.73|13491.8|13491.8|13491.8|13491.8|13490.73|13490.73|0
1651677550000|2022-05-04 15:19:10|13490.98|13490.98|13490.98|13490.98|13490.98|13490.98|13490.98|13490.98|0
1651677570000|2022-05-04 15:19:30|13491.39|13491.39|13492|13492|13492|13492|13491.39|13491.39|0
1651677580000|2022-05-04 15:19:40|13493.97|13493.97|13493.97|13493.97|13493.97|13493.97|13493.97|13493.97|0
1651677590000|2022-05-04 15:19:50|13495.34|13495.34|13493.97|13493.97|13495.34|13495.34|13493.97|13493.97|0
1651677600000|2022-05-04 15:20:00|13494.39|13494.39|13496.37|13496.37|13496.37|13496.37|13494.39|13494.39|0
1651677620000|2022-05-04 15:20:20|13498.34|13498.34|13497.5|13497.5|13498.34|13498.34|13497.5|13497.5|0
1651677630000|2022-05-04 15:20:30|13498.87|13498.87|13499.47|13499.47|13499.47|13499.47|13498.87|13498.87|0
1651677650000|2022-05-04 15:20:50|13501.44|13501.44|13504.78|13504.78|13504.78|13504.78|13501.44|13501.44|0
1651677670000|2022-05-04 15:21:10|13504.18|13504.18|13504.18|13504.18|13504.18|13504.18|13504.18|13504.18|0
1651677680000|2022-05-04 15:21:20|13504.78|13504.78|13504.78|13504.78|13504.78|13504.78|13504.78|13504.78|0
1651677690000|2022-05-04 15:21:30|13506.04|13506.04|13508.02|13508.02|13508.02|13508.02|13506.04|13506.04|0
1651677710000|2022-05-04 15:21:50|13506.04|13506.04|13506.04|13506.04|13506.04|13506.04|13506.04|13506.04|0
1651677720000|2022-05-04 15:22:00|13504.67|13504.67|13503.31|13503.31|13504.67|13504.67|13503.31|13503.31|0
1651677730000|2022-05-04 15:22:10|13501.94|13501.94|13503.31|13503.31|13503.31|13503.31|13501.94|13501.94|0
1651677740000|2022-05-04 15:22:20|13505.28|13505.28|13505.28|13505.28|13505.28|13505.28|13505.28|13505.28|0
1651677750000|2022-05-04 15:22:30|13503.31|13503.31|13503.31|13503.31|13503.31|13503.31|13503.31|13503.31|0
1651677760000|2022-05-04 15:22:40|13502.89|13502.89|13502.89|13502.89|13502.89|13502.89|13502.89|13502.89|0
1651677780000|2022-05-04 15:23:00|13503.96|13503.96|13504.56|13504.56|13504.56|13504.56|13503.96|13503.96|0
1651677790000|2022-05-04 15:23:10|13504.03|13504.03|13502.89|13502.89|13504.03|13504.03|13500.91|13500.91|0
1651677800000|2022-05-04 15:23:20|13502.05|13502.05|13502.05|13502.05|13502.05|13502.05|13502.05|13502.05|0
1651677810000|2022-05-04 15:23:30|13502.87|13502.87|13501.5|13501.5|13502.87|13502.87|13501.5|13501.5|0
1651677820000|2022-05-04 15:23:40|13502.87|13502.87|13504.84|13504.84|13504.84|13504.84|13502.87|13502.87|0
1651677840000|2022-05-04 15:24:00|13506.21|13506.21|13510.31|13510.31|13510.31|13510.31|13506.21|13506.21|0
1651677850000|2022-05-04 15:24:10|13511.15|13511.15|13511.15|13511.15|13511.15|13511.15|13511.15|13511.15|0
1651677880000|2022-05-04 15:24:40|13509.18|13509.18|13509.18|13509.18|13509.18|13509.18|13509.18|13509.18|0
1651677890000|2022-05-04 15:24:50|13507.81|13507.81|13511.15|13511.15|13511.15|13511.15|13507.81|13507.81|0
1651677910000|2022-05-04 15:25:10|13510.55|13510.55|13511.92|13511.92|13511.92|13511.92|13510.55|13510.55|0
1651677930000|2022-05-04 15:25:30|13509.18|13509.18|13509.18|13509.18|13509.18|13509.18|13509.18|13509.18|0
1651677940000|2022-05-04 15:25:40|13507.81|13507.81|13507.81|13507.81|13507.81|13507.81|13507.81|13507.81|0
1651677950000|2022-05-04 15:25:50|13506.45|13506.45|13507.81|13507.81|13507.81|13507.81|13506.45|13506.45|0
1651677960000|2022-05-04 15:26:00|13505.84|13505.84|13505.84|13505.84|13505.84|13505.84|13505.84|13505.84|0
1651677970000|2022-05-04 15:26:10|13505.3|13505.3|13503.94|13503.94|13505.3|13505.3|13503.94|13503.94|0
1651677980000|2022-05-04 15:26:20|13505.14|13505.14|13505.14|13505.14|13505.14|13505.14|13505.14|13505.14|0
1651677990000|2022-05-04 15:26:30|13505.74|13505.74|13503.94|13503.94|13505.74|13505.74|13503.94|13503.94|0
1651678000000|2022-05-04 15:26:40|13502.57|13502.57|13502.57|13502.57|13502.57|13502.57|13502.57|13502.57|0
1651678010000|2022-05-04 15:26:50|13501.2|13501.2|13504.02|13504.02|13504.02|13504.02|13501.2|13501.2|0
1651678020000|2022-05-04 15:27:00|13504.44|13504.44|13504.44|13504.44|13504.44|13504.44|13504.44|13504.44|0
1651678030000|2022-05-04 15:27:10|13505.04|13505.04|13505.04|13505.04|13505.04|13505.04|13505.04|13505.04|0
1651678040000|2022-05-04 15:27:20|13506.41|13506.41|13505.8|13505.8|13507.77|13507.77|13505.8|13505.8|0
1651678050000|2022-05-04 15:27:30|13507.77|13507.77|13507.77|13507.77|13507.77|13507.77|13507.77|13507.77|0
1651678060000|2022-05-04 15:27:40|13508.19|13508.19|13506.58|13506.58|13508.19|13508.19|13504.61|13504.61|0
1651678070000|2022-05-04 15:27:50|13504.61|13504.61|13505.08|13505.08|13505.68|13505.68|13504.61|13504.61|0
1651678080000|2022-05-04 15:28:00|13503.11|13503.11|13503.11|13503.11|13503.11|13503.11|13503.11|13503.11|0
1651678090000|2022-05-04 15:28:10|13503.71|13503.71|13499.77|13499.77|13503.71|13503.71|13499.77|13499.77|0
1651678100000|2022-05-04 15:28:20|13499.17|13499.17|13497.36|13497.36|13499.17|13499.17|13497.36|13497.36|0
1651678110000|2022-05-04 15:28:30|13495.99|13495.99|13491.09|13491.09|13495.99|13495.99|13491.09|13491.09|0
1651678120000|2022-05-04 15:28:40|13492.46|13492.46|13492.46|13492.46|13492.46|13492.46|13492.46|13492.46|0
1651678130000|2022-05-04 15:28:50|13489.73|13489.73|13486.38|13486.38|13489.73|13489.73|13486.38|13486.38|0
1651678140000|2022-05-04 15:29:00|13485.02|13485.02|13488.57|13488.57|13488.57|13488.57|13485.02|13485.02|0
1651678150000|2022-05-04 15:29:10|13486.6|13486.6|13487.2|13487.2|13487.2|13487.2|13486.6|13486.6|0
1651678160000|2022-05-04 15:29:20|13488.88|13488.88|13489.02|13489.02|13490.09|13490.09|13488.88|13488.88|0
1651678170000|2022-05-04 15:29:30|13490.41|13490.41|13490.88|13490.88|13493.82|13493.82|13489.87|13489.87|0
1651678180000|2022-05-04 15:29:40|13491.3|13491.3|13491.3|13491.3|13492.67|13492.67|13491.3|13491.3|0
1651678190000|2022-05-04 15:29:50|13489.93|13489.93|13488.49|13488.49|13494.03|13494.03|13488.49|13488.49|0
1651734900000|2022-05-05 07:15:00|13646.6|13646.6|13654.5|13654.5|13654.5|13654.5|13646.6|13646.6|0
1651734920000|2022-05-05 07:15:20|13653.13|13653.13|13653.13|13653.13|13653.13|13653.13|13653.13|13653.13|0
1651734930000|2022-05-05 07:15:30|13647.21|13647.21|13656.55|13656.55|13664.98|13664.98|13647.21|13647.21|0
1651734940000|2022-05-05 07:15:40|13656.01|13656.01|13654.04|13654.04|13656.01|13656.01|13654.04|13654.04|0
1651734950000|2022-05-05 07:15:50|13650.09|13650.09|13652.06|13652.06|13652.06|13652.06|13650.09|13650.09|0
1651734970000|2022-05-05 07:16:10|13657.99|13657.99|13657.99|13657.99|13657.99|13657.99|13657.99|13657.99|0
1651734990000|2022-05-05 07:16:30|13663.91|13663.91|13665.88|13665.88|13665.88|13665.88|13663.91|13663.91|0
1651735000000|2022-05-05 07:16:40|13669.83|13669.83|13667.86|13667.86|13669.83|13669.83|13667.86|13667.86|0
1651735030000|2022-05-05 07:17:10|13671.81|13671.81|13671.81|13671.81|13671.81|13671.81|13671.81|13671.81|0
1651735040000|2022-05-05 07:17:20|13667.71|13667.71|13671.65|13671.65|13671.65|13671.65|13667.71|13667.71|0
1651735060000|2022-05-05 07:17:40|13669.68|13669.68|13673.63|13673.63|13673.63|13673.63|13669.68|13669.68|0
1651735070000|2022-05-05 07:17:50|13677.58|13677.58|13673.09|13673.09|13677.58|13677.58|13673.09|13673.09|0
1651735110000|2022-05-05 07:18:30|13674.46|13674.46|13674.46|13674.46|13674.46|13674.46|13674.46|13674.46|0
1651735120000|2022-05-05 07:18:40|13672.49|13672.49|13660.64|13660.64|13672.49|13672.49|13660.64|13660.64|0
1651735130000|2022-05-05 07:18:50|13664.59|13664.59|13666.56|13666.56|13666.56|13666.56|13664.59|13664.59|0
1651735140000|2022-05-05 07:19:00|13664.59|13664.59|13664.59|13664.59|13664.59|13664.59|13664.59|13664.59|0
1651735150000|2022-05-05 07:19:10|13660.64|13660.64|13656.69|13656.69|13660.64|13660.64|13654.71|13654.71|0
1651735160000|2022-05-05 07:19:20|13656.15|13656.15|13649.47|13649.47|13656.15|13656.15|13645.52|13645.52|0
1651735170000|2022-05-05 07:19:30|13650.84|13650.84|13650.84|13650.84|13650.84|13650.84|13650.84|13650.84|0
1651735180000|2022-05-05 07:19:40|13653.57|13653.57|13653.57|13653.57|13653.57|13653.57|13653.57|13653.57|0
1651735190000|2022-05-05 07:19:50|13647.65|13647.65|13645.67|13645.67|13649.62|13649.62|13645.67|13645.67|0
1651735200000|2022-05-05 07:20:00|13643.7|13643.7|13643.7|13643.7|13643.7|13643.7|13643.7|13643.7|0
1651735210000|2022-05-05 07:20:10|13641.72|13641.72|13639.75|13639.75|13641.72|13641.72|13639.75|13639.75|0
1651735220000|2022-05-05 07:20:20|13631.85|13631.85|13637.78|13637.78|13637.78|13637.78|13631.85|13631.85|0
1651735230000|2022-05-05 07:20:30|13635.8|13635.8|13641.72|13641.72|13641.72|13641.72|13635.8|13635.8|0
1651735240000|2022-05-05 07:20:40|13635.8|13635.8|13635.8|13635.8|13635.8|13635.8|13635.8|13635.8|0
1651735250000|2022-05-05 07:20:50|13633.83|13633.83|13633.83|13633.83|13633.83|13633.83|13633.83|13633.83|0
1651735270000|2022-05-05 07:21:10|13635.8|13635.8|13635.8|13635.8|13635.8|13635.8|13635.8|13635.8|0
1651735290000|2022-05-05 07:21:30|13634.43|13634.43|13634.43|13634.43|13634.43|13634.43|13634.43|13634.43|0
1651735310000|2022-05-05 07:21:50|13630.48|13630.48|13630.48|13630.48|13630.48|13630.48|13630.48|13630.48|0
1651735330000|2022-05-05 07:22:10|13628.88|13628.88|13633.73|13633.73|13634.8|13634.8|13628.88|13628.88|0
1651735340000|2022-05-05 07:22:20|13636.46|13636.46|13636.46|13636.46|13636.46|13636.46|13636.46|13636.46|0
1651735350000|2022-05-05 07:22:30|13632.24|13632.24|13632.24|13632.24|13632.24|13632.24|13632.24|13632.24|0
1651735370000|2022-05-05 07:22:50|13630.27|13630.27|13628.29|13628.29|13630.27|13630.27|13628.29|13628.29|0
1651735390000|2022-05-05 07:23:10|13626.32|13626.32|13626.32|13626.32|13626.32|13626.32|13626.32|13626.32|0
1651735420000|2022-05-05 07:23:40|13625.72|13625.72|13628.45|13628.45|13628.45|13628.45|13625.72|13625.72|0
1651735450000|2022-05-05 07:24:10|13628.99|13628.99|13628.99|13628.99|13628.99|13628.99|13628.99|13628.99|0
1651735470000|2022-05-05 07:24:30|13623.06|13623.06|13627.01|13627.01|13627.01|13627.01|13621.09|13621.09|0
1651735480000|2022-05-05 07:24:40|13625.65|13625.65|13624.41|13624.41|13625.65|13625.65|13624.41|13624.41|0
1651735490000|2022-05-05 07:24:50|13622.73|13622.73|13622.73|13622.73|13622.73|13622.73|13622.73|13622.73|0
1651735500000|2022-05-05 07:25:00|13620.76|13620.76|13628.96|13628.96|13628.96|13628.96|13620.76|13620.76|0
1651735510000|2022-05-05 07:25:10|13631.7|13631.7|13629.72|13629.72|13631.7|13631.7|13629.72|13629.72|0
1651735530000|2022-05-05 07:25:30|13633.67|13633.67|13642.94|13642.94|13642.94|13642.94|13633.67|13633.67|0
1651735540000|2022-05-05 07:25:40|13638.99|13638.99|13634.28|13634.28|13638.99|13638.99|13634.28|13634.28|0
1651735620000|2022-05-05 07:27:00|13628.81|13628.81|13628.81|13628.81|13628.81|13628.81|13628.81|13628.81|0
1651735630000|2022-05-05 07:27:10|13631.54|13631.54|13631.54|13631.54|13631.54|13631.54|13631.54|13631.54|0
1651735640000|2022-05-05 07:27:20|13637.47|13637.47|13637.47|13637.47|13637.47|13637.47|13637.47|13637.47|0
1651735660000|2022-05-05 07:27:40|13633.37|13633.37|13633.37|13633.37|13633.37|13633.37|13633.37|13633.37|0
1651735720000|2022-05-05 07:28:40|13635.51|13635.51|13640.53|13640.53|13640.53|13640.53|13635.51|13635.51|0
1651735730000|2022-05-05 07:28:50|13642.51|13642.51|13642.51|13642.51|13642.51|13642.51|13642.51|13642.51|0
1651735760000|2022-05-05 07:29:20|13639.77|13639.77|13639.77|13639.77|13639.77|13639.77|13639.77|13639.77|0
1651735790000|2022-05-05 07:29:50|13638.7|13638.7|13628.07|13628.07|13638.7|13638.7|13628.07|13628.07|0
1651735800000|2022-05-05 07:30:00|13629.43|13629.43|13632.78|13632.78|13632.78|13632.78|13629.43|13629.43|0
1651735810000|2022-05-05 07:30:10|13628.22|13628.22|13628.22|13628.22|13628.22|13628.22|13628.22|13628.22|0
1651735830000|2022-05-05 07:30:30|13626.25|13626.25|13621.54|13621.54|13626.25|13626.25|13621.54|13621.54|0
1651735840000|2022-05-05 07:30:40|13625.49|13625.49|13623.51|13623.51|13625.49|13625.49|13623.51|13623.51|0
1651735850000|2022-05-05 07:30:50|13625.49|13625.49|13625.49|13625.49|13625.49|13625.49|13625.49|13625.49|0
1651735900000|2022-05-05 07:31:40|13623.51|13623.51|13623.51|13623.51|13623.51|13623.51|13623.51|13623.51|0
1651735930000|2022-05-05 07:32:10|13619.56|13619.56|13619.56|13619.56|13619.56|13619.56|13619.56|13619.56|0
1651735960000|2022-05-05 07:32:40|13617.59|13617.59|13617.59|13617.59|13617.59|13617.59|13617.59|13617.59|0
1651735980000|2022-05-05 07:33:00|13615.61|13615.61|13611.49|13611.49|13615.61|13615.61|13611.49|13611.49|0
1651735990000|2022-05-05 07:33:10|13608.76|13608.76|13608.76|13608.76|13608.76|13608.76|13607.39|13607.39|0
1651736020000|2022-05-05 07:33:40|13607.39|13607.39|13607.39|13607.39|13607.39|13607.39|13607.39|13607.39|0
1651736050000|2022-05-05 07:34:10|13599.49|13599.49|13599.49|13599.49|13599.49|13599.49|13599.49|13599.49|0
1651736060000|2022-05-05 07:34:20|13591.6|13591.6|13591.6|13591.6|13591.6|13591.6|13591.6|13591.6|0
1651736070000|2022-05-05 07:34:30|13593.57|13593.57|13593.57|13593.57|13593.57|13593.57|13593.57|13593.57|0
1651736080000|2022-05-05 07:34:40|13597.52|13597.52|13596.15|13596.15|13597.52|13597.52|13596.15|13596.15|0
1651736090000|2022-05-05 07:34:50|13600.25|13600.25|13600.25|13600.25|13600.25|13600.25|13600.25|13600.25|0
1651736110000|2022-05-05 07:35:10|13594.33|13594.33|13591.32|13591.32|13594.33|13594.33|13591.32|13591.32|0
1651736120000|2022-05-05 07:35:20|13595.27|13595.27|13588.08|13588.08|13595.27|13595.27|13588.08|13588.08|0
1651736160000|2022-05-05 07:36:00|13583.98|13583.98|13583.98|13583.98|13583.98|13583.98|13583.98|13583.98|0
1651736180000|2022-05-05 07:36:20|13582.61|13582.61|13582.01|13582.01|13582.61|13582.61|13582.01|13582.01|0
1651736200000|2022-05-05 07:36:40|13580.04|13580.04|13580.04|13580.04|13580.04|13580.04|13580.04|13580.04|0
1651736230000|2022-05-05 07:37:10|13581.11|13581.11|13586.47|13586.47|13586.47|13586.47|13581.11|13581.11|0
1651736240000|2022-05-05 07:37:20|13590.41|13590.41|13590.41|13590.41|13590.41|13590.41|13590.41|13590.41|0
1651736250000|2022-05-05 07:37:30|13589.34|13589.34|13589.34|13589.34|13589.34|13589.34|13589.34|13589.34|0
1651736260000|2022-05-05 07:37:40|13589.88|13589.88|13589.88|13589.88|13589.88|13589.88|13589.88|13589.88|0
1651736280000|2022-05-05 07:38:00|13589.04|13589.04|13592.99|13592.99|13593.41|13593.41|13589.04|13589.04|0
1651736290000|2022-05-05 07:38:10|13593.41|13593.41|13592.99|13592.99|13593.41|13593.41|13592.99|13592.99|0
1651736310000|2022-05-05 07:38:30|13592.57|13592.57|13592.57|13592.57|13592.57|13592.57|13592.57|13592.57|0
1651736320000|2022-05-05 07:38:40|13595.3|13595.3|13595.3|13595.3|13595.3|13595.3|13595.3|13595.3|0
1651736340000|2022-05-05 07:39:00|13593.69|13593.69|13588.31|13588.31|13593.69|13593.69|13588.31|13588.31|0
1651736350000|2022-05-05 07:39:10|13582.39|13582.39|13581.97|13581.97|13582.39|13582.39|13581.97|13581.97|0
1651736360000|2022-05-05 07:39:20|13581.12|13581.12|13578.39|13578.39|13582.49|13582.49|13578.39|13578.39|0
1651736370000|2022-05-05 07:39:30|13579.76|13579.76|13579.76|13579.76|13579.76|13579.76|13579.76|13579.76|0
1651736380000|2022-05-05 07:39:40|13578.55|13578.55|13574.6|13574.6|13578.55|13578.55|13574.6|13574.6|0
1651736400000|2022-05-05 07:40:00|13576.58|13576.58|13580.53|13580.53|13580.53|13580.53|13576.58|13576.58|0
1651736410000|2022-05-05 07:40:10|13579.99|13579.99|13584.09|13584.09|13584.09|13584.09|13579.99|13579.99|0
1651736460000|2022-05-05 07:41:00|13583.02|13583.02|13583.02|13583.02|13583.02|13583.02|13583.02|13583.02|0
1651736470000|2022-05-05 07:41:10|13582.48|13582.48|13582.89|13582.89|13582.89|13582.89|13582.48|13582.48|0
1651736500000|2022-05-05 07:41:40|13588.36|13588.36|13588.36|13588.36|13588.36|13588.36|13588.36|13588.36|0
1651736510000|2022-05-05 07:41:50|13584.41|13584.41|13584.41|13584.41|13584.41|13584.41|13584.41|13584.41|0
1651736560000|2022-05-05 07:42:40|13578.95|13578.95|13578.95|13578.95|13578.95|13578.95|13578.95|13578.95|0
1651736570000|2022-05-05 07:42:50|13579.55|13579.55|13579.55|13579.55|13579.55|13579.55|13579.55|13579.55|0
1651736610000|2022-05-05 07:43:30|13583.5|13583.5|13583.5|13583.5|13583.5|13583.5|13583.5|13583.5|0
1651736640000|2022-05-05 07:44:00|13584.03|13584.03|13585.4|13585.4|13585.4|13585.4|13584.03|13584.03|0
1651736690000|2022-05-05 07:44:50|13584.86|13584.86|13587.01|13587.01|13587.01|13587.01|13584.86|13584.86|0
1651736700000|2022-05-05 07:45:00|13596.88|13596.88|13594.91|13594.91|13596.88|13596.88|13594.91|13594.91|0
1651736720000|2022-05-05 07:45:20|13592.93|13592.93|13592.93|13592.93|13592.93|13592.93|13592.93|13592.93|0
1651736750000|2022-05-05 07:45:50|13590.2|13590.2|13590.2|13590.2|13590.2|13590.2|13590.2|13590.2|0
1651736760000|2022-05-05 07:46:00|13596.12|13596.12|13596.12|13596.12|13596.12|13596.12|13596.12|13596.12|0
1651736780000|2022-05-05 07:46:20|13602.05|13602.05|13602.05|13602.05|13602.05|13602.05|13602.05|13602.05|0
1651736890000|2022-05-05 07:48:10|13599.91|13599.91|13603.86|13603.86|13603.86|13603.86|13599.91|13599.91|0
1651736900000|2022-05-05 07:48:20|13601.89|13601.89|13599.91|13599.91|13601.89|13601.89|13599.91|13599.91|0
1651736950000|2022-05-05 07:49:10|13600.45|13600.45|13600.45|13600.45|13600.45|13600.45|13600.45|13600.45|0
1651736960000|2022-05-05 07:49:20|13600.99|13600.99|13604.93|13604.93|13604.93|13604.93|13600.99|13600.99|0
1651736980000|2022-05-05 07:49:40|13600.99|13600.99|13600.99|13600.99|13600.99|13600.99|13600.99|13600.99|0
1651736990000|2022-05-05 07:49:50|13605.09|13605.09|13603.27|13603.27|13606.45|13606.45|13600.53|13600.53|0
1651737000000|2022-05-05 07:50:00|13607.21|13607.21|13607.21|13607.21|13607.21|13607.21|13607.21|13607.21|0
1651737040000|2022-05-05 07:50:40|13599.32|13599.32|13599.32|13599.32|13599.32|13599.32|13599.32|13599.32|0
1651737070000|2022-05-05 07:51:10|13603.27|13603.27|13603.27|13603.27|13603.27|13603.27|13603.27|13603.27|0
1651737140000|2022-05-05 07:52:20|13601.29|13601.29|13601.29|13601.29|13601.29|13601.29|13601.29|13601.29|0
1651737150000|2022-05-05 07:52:30|13602.66|13602.66|13602.66|13602.66|13602.66|13602.66|13602.66|13602.66|0
1651737180000|2022-05-05 07:53:00|13612.53|13612.53|13614.94|13614.94|13614.94|13614.94|13612.53|13612.53|0
1651737190000|2022-05-05 07:53:10|13617.68|13617.68|13617.68|13617.68|13617.68|13617.68|13617.68|13617.68|0
1651737250000|2022-05-05 07:54:10|13616.44|13616.44|13616.44|13616.44|13616.44|13616.44|13616.44|13616.44|0
1651737290000|2022-05-05 07:54:50|13613.71|13613.71|13613.71|13613.71|13613.71|13613.71|13613.71|13613.71|0
1651737320000|2022-05-05 07:55:20|13609.76|13609.76|13609.76|13609.76|13609.76|13609.76|13609.76|13609.76|0
1651737340000|2022-05-05 07:55:40|13609.16|13609.16|13609.16|13609.16|13609.16|13609.16|13609.16|13609.16|0
1651737350000|2022-05-05 07:55:50|13603.23|13603.23|13603.23|13603.23|13603.23|13603.23|13603.23|13603.23|0
1651737360000|2022-05-05 07:56:00|13597.31|13597.31|13603.23|13603.23|13603.23|13603.23|13597.31|13597.31|0
1651737370000|2022-05-05 07:56:10|13607.18|13607.18|13603.23|13603.23|13607.18|13607.18|13603.23|13603.23|0
1651737380000|2022-05-05 07:56:20|13601.26|13601.26|13601.26|13601.26|13601.26|13601.26|13601.26|13601.26|0
1651737420000|2022-05-05 07:57:00|13601.8|13601.8|13607.73|13607.73|13613.65|13613.65|13601.8|13601.8|0
1651737430000|2022-05-05 07:57:10|13605.76|13605.76|13611.07|13611.07|13611.07|13611.07|13605.76|13605.76|0
1651737460000|2022-05-05 07:57:40|13615.02|13615.02|13615.02|13615.02|13615.02|13615.02|13615.02|13615.02|0
1651737500000|2022-05-05 07:58:20|13613.05|13613.05|13613.05|13613.05|13613.05|13613.05|13613.05|13613.05|0
1651737520000|2022-05-05 07:58:40|13615.02|13615.02|13615.02|13615.02|13615.02|13615.02|13615.02|13615.02|0
1651737580000|2022-05-05 07:59:40|13613.65|13613.65|13613.65|13613.65|13613.65|13613.65|13613.65|13613.65|0
1651737610000|2022-05-05 08:00:10|13612.45|13612.45|13611.08|13611.08|13612.45|13612.45|13611.08|13611.08|0
1651737620000|2022-05-05 08:00:20|13608.35|13608.35|13607.13|13607.13|13611.08|13611.08|13607.13|13607.13|0
1651737630000|2022-05-05 08:00:30|13604.4|13604.4|13604.4|13604.4|13604.4|13604.4|13604.4|13604.4|0
1651737650000|2022-05-05 08:00:50|13604.93|13604.93|13604.93|13604.93|13604.93|13604.93|13604.93|13604.93|0
1651737660000|2022-05-05 08:01:00|13605.47|13605.47|13605.47|13605.47|13605.47|13605.47|13605.47|13605.47|0
1651737670000|2022-05-05 08:01:10|13607.44|13607.44|13611.23|13611.23|13611.23|13611.23|13607.44|13607.44|0
1651737680000|2022-05-05 08:01:20|13612.59|13612.59|13610.62|13610.62|13612.59|13612.59|13610.62|13610.62|0
1651737700000|2022-05-05 08:01:40|13613.35|13613.35|13613.35|13613.35|13613.35|13613.35|13613.35|13613.35|0
1651737730000|2022-05-05 08:02:10|13611.38|13611.38|13611.38|13611.38|13611.38|13611.38|13611.38|13611.38|0
1651737750000|2022-05-05 08:02:30|13610.84|13610.84|13610.31|13610.31|13610.84|13610.84|13610.31|13610.31|0
1651737790000|2022-05-05 08:03:10|13610.84|13610.84|13610.84|13610.84|13610.84|13610.84|13610.84|13610.84|0
1651737810000|2022-05-05 08:03:30|13614.79|13614.79|13613.42|13613.42|13614.79|13614.79|13613.42|13613.42|0
1651737820000|2022-05-05 08:03:40|13607.5|13607.5|13609.48|13609.48|13609.48|13609.48|13607.5|13607.5|0
1651737830000|2022-05-05 08:03:50|13612.21|13612.21|13612.21|13612.21|13612.21|13612.21|13612.21|13612.21|0
1651737910000|2022-05-05 08:05:10|13608.26|13608.26|13608.26|13608.26|13608.26|13608.26|13608.26|13608.26|0
1651737950000|2022-05-05 08:05:50|13611|13611|13611|13611|13611|13611|13611|13611|0
1651738040000|2022-05-05 08:07:20|13616.92|13616.92|13616.92|13616.92|13616.92|13616.92|13616.92|13616.92|0
1651738060000|2022-05-05 08:07:40|13616.32|13616.32|13614.95|13614.95|13616.32|13616.32|13614.95|13614.95|0
1651738070000|2022-05-05 08:07:50|13609.03|13609.03|13612.97|13612.97|13614.95|13614.95|13609.03|13609.03|0
1651738080000|2022-05-05 08:08:00|13616.92|13616.92|13617.15|13617.15|13619.12|13619.12|13615.85|13615.85|0
1651738100000|2022-05-05 08:08:20|13617.68|13617.68|13617.68|13617.68|13617.68|13617.68|13617.68|13617.68|0
1651738110000|2022-05-05 08:08:30|13618.29|13618.29|13618.29|13618.29|13618.29|13618.29|13618.29|13618.29|0
1651738130000|2022-05-05 08:08:50|13616.31|13616.31|13616.31|13616.31|13616.31|13616.31|13616.31|13616.31|0
1651738180000|2022-05-05 08:09:40|13618.29|13618.29|13620.26|13620.26|13620.26|13620.26|13618.29|13618.29|0
1651738190000|2022-05-05 08:09:50|13618.29|13618.29|13618.29|13618.29|13618.29|13618.29|13618.29|13618.29|0
1651738220000|2022-05-05 08:10:20|13621.02|13621.02|13621.02|13621.02|13621.02|13621.02|13621.02|13621.02|0
1651738230000|2022-05-05 08:10:30|13623|13623|13623|13623|13623|13623|13623|13623|0
1651738240000|2022-05-05 08:10:40|13621.02|13621.02|13621.02|13621.02|13621.02|13621.02|13621.02|13621.02|0
1651738280000|2022-05-05 08:11:20|13623|13623|13623|13623|13623|13623|13623|13623|0
1651738410000|2022-05-05 08:13:30|13631.2|13631.2|13632.94|13632.94|13632.94|13632.94|13631.2|13631.2|0
1651738420000|2022-05-05 08:13:40|13632.4|13632.4|13631.33|13631.33|13632.4|13632.4|13631.33|13631.33|0
1651738430000|2022-05-05 08:13:50|13633.48|13633.48|13633.48|13633.48|13633.48|13633.48|13633.48|13633.48|0
1651738440000|2022-05-05 08:14:00|13627.55|13627.55|13627.55|13627.55|13627.55|13627.55|13625.58|13625.58|0
1651738450000|2022-05-05 08:14:10|13629.53|13629.53|13629.53|13629.53|13629.53|13629.53|13629.53|13629.53|0
1651738460000|2022-05-05 08:14:20|13630.89|13630.89|13630.29|13630.29|13630.89|13630.89|13630.29|13630.29|0
1651738470000|2022-05-05 08:14:30|13629.76|13629.76|13629.76|13629.76|13629.76|13629.76|13629.76|13629.76|0
1651738480000|2022-05-05 08:14:40|13631.9|13631.9|13635.17|13635.17|13635.71|13635.71|13631.9|13631.9|0
1651738490000|2022-05-05 08:14:50|13636.24|13636.24|13636.78|13636.78|13636.78|13636.78|13636.24|13636.24|0
1651738510000|2022-05-05 08:15:10|13634.81|13634.81|13632.83|13632.83|13634.81|13634.81|13632.83|13632.83|0
1651738520000|2022-05-05 08:15:20|13636.78|13636.78|13638.75|13638.75|13638.75|13638.75|13636.78|13636.78|0
1651738530000|2022-05-05 08:15:30|13641.49|13641.49|13641.49|13641.49|13641.49|13641.49|13641.49|13641.49|0
1651738550000|2022-05-05 08:15:50|13640.95|13640.95|13640.95|13640.95|13640.95|13640.95|13640.95|13640.95|0
1651738570000|2022-05-05 08:16:10|13641.56|13641.56|13642.76|13642.76|13642.76|13642.76|13641.56|13641.56|0
1651738580000|2022-05-05 08:16:20|13644.13|13644.13|13644.13|13644.13|13644.13|13644.13|13644.13|13644.13|0
1651738620000|2022-05-05 08:17:00|13645.33|13645.33|13642.6|13642.6|13645.34|13645.34|13642.6|13642.6|0
1651738630000|2022-05-05 08:17:10|13641.24|13641.24|13641.24|13641.24|13641.24|13641.24|13641.24|13641.24|0
1651738650000|2022-05-05 08:17:30|13643.21|13643.21|13643.21|13643.21|13643.21|13643.21|13643.21|13643.21|0
1651738660000|2022-05-05 08:17:40|13639.26|13639.26|13639.26|13639.26|13639.26|13639.26|13639.26|13639.26|0
1651738690000|2022-05-05 08:18:10|13641.24|13641.24|13641.24|13641.24|13641.24|13641.24|13641.24|13641.24|0
1651738730000|2022-05-05 08:18:50|13643.21|13643.21|13643.21|13643.21|13643.21|13643.21|13643.21|13643.21|0
1651738740000|2022-05-05 08:19:00|13639.26|13639.26|13639.26|13639.26|13639.26|13639.26|13639.26|13639.26|0
1651738750000|2022-05-05 08:19:10|13639.68|13639.68|13638.31|13638.31|13639.68|13639.68|13638.31|13638.31|0
1651738760000|2022-05-05 08:19:20|13636.95|13636.95|13635.58|13635.58|13636.95|13636.95|13635.58|13635.58|0
1651738790000|2022-05-05 08:19:50|13634.21|13634.21|13634.21|13634.21|13634.21|13634.21|13634.21|13634.21|0
1651738800000|2022-05-05 08:20:00|13633.14|13633.14|13634.51|13634.51|13634.51|13634.51|13633.14|13633.14|0
1651738810000|2022-05-05 08:20:10|13633.14|13633.14|13633.14|13633.14|13633.14|13633.14|13633.14|13633.14|0
1651738880000|2022-05-05 08:21:20|13631.17|13631.17|13631.17|13631.17|13631.17|13631.17|13631.17|13631.17|0
1651738900000|2022-05-05 08:21:40|13633.14|13633.14|13633.14|13633.14|13633.14|13633.14|13633.14|13633.14|0
1651738930000|2022-05-05 08:22:10|13635.11|13635.11|13635.11|13635.11|13635.11|13635.11|13635.11|13635.11|0
1651738940000|2022-05-05 08:22:20|13637.09|13637.09|13637.09|13637.09|13637.09|13637.09|13637.09|13637.09|0
1651738960000|2022-05-05 08:22:40|13641.19|13641.19|13641.19|13641.19|13641.19|13641.19|13641.19|13641.19|0
1651738980000|2022-05-05 08:23:00|13643.93|13643.93|13643.93|13643.93|13643.93|13643.93|13643.93|13643.93|0
1651739000000|2022-05-05 08:23:20|13649.85|13649.85|13649.85|13649.85|13649.85|13649.85|13649.85|13649.85|0
1651739100000|2022-05-05 08:25:00|13651.22|13651.22|13648.48|13648.48|13651.22|13651.22|13648.48|13648.48|0
1651739110000|2022-05-05 08:25:10|13649.85|13649.85|13645.9|13645.9|13649.85|13649.85|13645.9|13645.9|0
1651739140000|2022-05-05 08:25:40|13643.17|13643.17|13643.17|13643.17|13643.17|13643.17|13643.17|13643.17|0
1651739160000|2022-05-05 08:26:00|13645.58|13645.58|13645.58|13645.58|13645.58|13645.58|13645.58|13645.58|0
1651739170000|2022-05-05 08:26:10|13639.65|13639.65|13639.23|13639.23|13639.65|13639.65|13639.23|13639.23|0
1651739210000|2022-05-05 08:26:50|13640.6|13640.6|13640.6|13640.6|13640.6|13640.6|13640.6|13640.6|0
1651739240000|2022-05-05 08:27:20|13639.23|13639.23|13636.5|13636.5|13639.23|13639.23|13636.5|13636.5|0
1651739250000|2022-05-05 08:27:30|13632.55|13632.55|13632.55|13632.55|13632.55|13632.55|13632.55|13632.55|0
1651739300000|2022-05-05 08:28:20|13634.19|13634.19|13631.18|13631.18|13634.19|13634.19|13631.18|13631.18|0
1651739320000|2022-05-05 08:28:40|13632.79|13632.79|13632.79|13632.79|13632.79|13632.79|13632.79|13632.79|0
1651739330000|2022-05-05 08:28:50|13633.39|13633.39|13633.99|13633.99|13633.99|13633.99|13633.39|13633.39|0
1651739340000|2022-05-05 08:29:00|13629.89|13629.89|13627.69|13627.69|13629.89|13629.89|13627.16|13627.16|0
1651739400000|2022-05-05 08:30:00|13627.16|13627.16|13627.16|13627.16|13627.16|13627.16|13627.16|13627.16|0
1651739410000|2022-05-05 08:30:10|13625.18|13625.18|13629.13|13629.13|13629.13|13629.13|13625.18|13625.18|0
1651739430000|2022-05-05 08:30:30|13627.76|13627.76|13631.86|13631.86|13631.86|13631.86|13627.76|13627.76|0
1651739440000|2022-05-05 08:30:40|13630.06|13630.06|13630.06|13630.06|13630.06|13630.06|13630.06|13630.06|0
1651739480000|2022-05-05 08:31:20|13632.03|13632.03|13632.03|13632.03|13632.03|13632.03|13632.03|13632.03|0
1651739500000|2022-05-05 08:31:40|13632.63|13632.63|13632.63|13632.63|13632.63|13632.63|13632.63|13632.63|0
1651739540000|2022-05-05 08:32:20|13633.47|13633.47|13634.31|13634.31|13636.29|13636.29|13632.34|13632.34|0
1651739560000|2022-05-05 08:32:40|13636.29|13636.29|13636.29|13636.29|13636.29|13636.29|13636.29|13636.29|0
1651739590000|2022-05-05 08:33:10|13637.66|13637.66|13637.66|13637.66|13637.66|13637.66|13637.66|13637.66|0
1651739610000|2022-05-05 08:33:30|13639.63|13639.63|13638.02|13638.02|13639.63|13639.63|13638.02|13638.02|0
1651739650000|2022-05-05 08:34:10|13636.65|13636.65|13635.29|13635.29|13636.65|13636.65|13635.29|13635.29|0
1651739690000|2022-05-05 08:34:50|13633.92|13633.92|13633.92|13633.92|13633.92|13633.92|13633.92|13633.92|0
1651739730000|2022-05-05 08:35:30|13629.82|13629.82|13637.72|13637.72|13637.72|13637.72|13629.82|13629.82|0
1651739760000|2022-05-05 08:36:00|13633.77|13633.77|13633.77|13633.77|13633.77|13633.77|13633.77|13633.77|0
1651739790000|2022-05-05 08:36:30|13636.5|13636.5|13636.5|13636.5|13636.5|13636.5|13636.5|13636.5|0
1651739830000|2022-05-05 08:37:10|13635.67|13635.67|13640.16|13640.16|13640.16|13640.16|13635.67|13635.67|0
1651739860000|2022-05-05 08:37:40|13639.56|13639.56|13639.56|13639.56|13639.56|13639.56|13639.56|13639.56|0
1651739870000|2022-05-05 08:37:50|13638.19|13638.19|13644.72|13644.72|13644.72|13644.72|13636.82|13636.82|0
1651739880000|2022-05-05 08:38:00|13642.75|13642.75|13648.67|13648.67|13648.67|13648.67|13642.75|13642.75|0
1651739890000|2022-05-05 08:38:10|13650.64|13650.64|13650.64|13650.64|13650.64|13650.64|13650.64|13650.64|0
1651739900000|2022-05-05 08:38:20|13651.25|13651.25|13651.25|13651.25|13651.25|13651.25|13651.25|13651.25|0
1651739920000|2022-05-05 08:38:40|13655.19|13655.19|13655.19|13655.19|13655.19|13655.19|13655.19|13655.19|0
1651739940000|2022-05-05 08:39:00|13657.17|13657.17|13650.17|13650.17|13657.17|13657.17|13650.17|13650.17|0
1651739980000|2022-05-05 08:39:40|13648.2|13648.2|13648.2|13648.2|13648.2|13648.2|13648.2|13648.2|0
1651740000000|2022-05-05 08:40:00|13650.17|13650.17|13656.1|13656.1|13656.1|13656.1|13650.17|13650.17|0
1651740010000|2022-05-05 08:40:10|13662.02|13662.02|13662.02|13662.02|13662.02|13662.02|13662.02|13662.02|0
1651740020000|2022-05-05 08:40:20|13660.05|13660.05|13660.05|13660.05|13660.05|13660.05|13660.05|13660.05|0
1651740040000|2022-05-05 08:40:40|13663.99|13663.99|13663.99|13663.99|13663.99|13663.99|13663.99|13663.99|0
1651740070000|2022-05-05 08:41:10|13662.63|13662.63|13659.82|13659.82|13663.77|13663.77|13659.82|13659.82|0
1651740080000|2022-05-05 08:41:20|13657.85|13657.85|13657.24|13657.24|13657.85|13657.85|13651.92|13651.92|0
1651740090000|2022-05-05 08:41:30|13655.87|13655.87|13655.87|13655.87|13655.87|13655.87|13655.87|13655.87|0
1651740100000|2022-05-05 08:41:40|13655.03|13655.03|13657.77|13657.77|13657.77|13657.77|13655.03|13655.03|0
1651740110000|2022-05-05 08:41:50|13657.35|13657.35|13657.35|13657.35|13657.35|13657.35|13657.35|13657.35|0
1651740120000|2022-05-05 08:42:00|13656.81|13656.81|13657.35|13657.35|13657.35|13657.35|13656.81|13656.81|0
1651740170000|2022-05-05 08:42:50|13655.98|13655.98|13655.98|13655.98|13655.98|13655.98|13655.98|13655.98|0
1651740180000|2022-05-05 08:43:00|13654.61|13654.61|13654.61|13654.61|13654.61|13654.61|13654.61|13654.61|0
1651740190000|2022-05-05 08:43:10|13652.64|13652.64|13652.64|13652.64|13652.64|13652.64|13646.71|13646.71|0
1651740200000|2022-05-05 08:43:20|13650.66|13650.66|13650.66|13650.66|13650.66|13650.66|13650.66|13650.66|0
1651740230000|2022-05-05 08:43:50|13650.13|13650.13|13649.29|13649.29|13650.13|13650.13|13649.29|13649.29|0
1651740240000|2022-05-05 08:44:00|13647.92|13647.92|13645.94|13645.94|13647.92|13647.92|13645.94|13645.94|0
1651740250000|2022-05-05 08:44:10|13648.68|13648.68|13648.68|13648.68|13648.68|13648.68|13648.68|13648.68|0
1651740260000|2022-05-05 08:44:20|13648.27|13648.27|13648.27|13648.27|13648.27|13648.27|13648.27|13648.27|0
1651740270000|2022-05-05 08:44:30|13654.19|13654.19|13654.19|13654.19|13654.19|13654.19|13654.19|13654.19|0
1651740280000|2022-05-05 08:44:40|13655.56|13655.56|13655.56|13655.56|13655.56|13655.56|13655.56|13655.56|0
1651740290000|2022-05-05 08:44:50|13653.15|13653.15|13653.15|13653.15|13653.75|13653.75|13653.15|13653.15|0
1651740310000|2022-05-05 08:45:10|13649.2|13649.2|13651.17|13651.17|13651.17|13651.17|13649.2|13649.2|0
1651740340000|2022-05-05 08:45:40|13653.15|13653.15|13651.17|13651.17|13653.15|13653.15|13651.17|13651.17|0
1651740480000|2022-05-05 08:48:00|13652.54|13652.54|13652.54|13652.54|13652.54|13652.54|13652.54|13652.54|0
1651740520000|2022-05-05 08:48:40|13654.52|13654.52|13654.52|13654.52|13654.52|13654.52|13654.52|13654.52|0
1651740540000|2022-05-05 08:49:00|13652.54|13652.54|13652.54|13652.54|13652.54|13652.54|13652.54|13652.54|0
1651740550000|2022-05-05 08:49:10|13654.52|13654.52|13654.52|13654.52|13654.52|13654.52|13654.52|13654.52|0
1651740570000|2022-05-05 08:49:30|13655.88|13655.88|13656.49|13656.49|13656.49|13656.49|13654.52|13654.52|0
1651740590000|2022-05-05 08:49:50|13657.86|13657.86|13657.86|13657.86|13657.86|13657.86|13657.86|13657.86|0
1651740610000|2022-05-05 08:50:10|13659.67|13659.67|13659.67|13659.67|13659.67|13659.67|13659.67|13659.67|0
1651740650000|2022-05-05 08:50:50|13656.93|13656.93|13655.56|13655.56|13656.93|13656.93|13655.56|13655.56|0
1651740660000|2022-05-05 08:51:00|13654.96|13654.96|13655.56|13655.56|13655.56|13655.56|13654.96|13654.96|0
1651740720000|2022-05-05 08:52:00|13645.69|13645.69|13643.72|13643.72|13645.69|13645.69|13643.72|13643.72|0
1651740740000|2022-05-05 08:52:20|13642.11|13642.11|13642.11|13642.11|13642.11|13642.11|13642.11|13642.11|0
1651740780000|2022-05-05 08:53:00|13628.29|13628.29|13626.92|13626.92|13628.29|13628.29|13626.92|13626.92|0
1651740810000|2022-05-05 08:53:30|13624.94|13624.94|13622.97|13622.97|13624.94|13624.94|13622.97|13622.97|0
1651740840000|2022-05-05 08:54:00|13617.5|13617.5|13617.5|13617.5|13617.5|13617.5|13617.5|13617.5|0
1651740850000|2022-05-05 08:54:10|13615.53|13615.53|13615.53|13615.53|13615.53|13615.53|13615.53|13615.53|0
1651740860000|2022-05-05 08:54:20|13613.55|13613.55|13612.35|13612.35|13613.55|13613.55|13612.35|13612.35|0
1651740900000|2022-05-05 08:55:00|13612.95|13612.95|13612.95|13612.95|13612.95|13612.95|13612.95|13612.95|0
1651740930000|2022-05-05 08:55:30|13610.98|13610.98|13610.98|13610.98|13610.98|13610.98|13610.98|13610.98|0
1651740970000|2022-05-05 08:56:10|13614.92|13614.92|13616.9|13616.9|13616.9|13616.9|13614.92|13614.92|0
1651740980000|2022-05-05 08:56:20|13622.82|13622.82|13626.24|13626.24|13626.77|13626.77|13622.82|13622.82|0
1651740990000|2022-05-05 08:56:30|13627.6|13627.6|13627.6|13627.6|13627.6|13627.6|13627.6|13627.6|0
1651741000000|2022-05-05 08:56:40|13624.87|13624.87|13628.97|13628.97|13628.97|13628.97|13624.87|13624.87|0
1651741010000|2022-05-05 08:56:50|13634.89|13634.89|13636.87|13636.87|13636.87|13636.87|13634.89|13634.89|0
1651741030000|2022-05-05 08:57:10|13640.82|13640.82|13638.84|13638.84|13642.79|13642.79|13638.84|13638.84|0
1651741080000|2022-05-05 08:58:00|13639.91|13639.91|13640.45|13640.45|13640.45|13640.45|13639.91|13639.91|0
1651741090000|2022-05-05 08:58:10|13641.05|13641.05|13641.05|13641.05|13641.05|13641.05|13641.05|13641.05|0
1651741120000|2022-05-05 08:58:40|13643.03|13643.03|13643.03|13643.03|13643.03|13643.03|13643.03|13643.03|0
1651741130000|2022-05-05 08:58:50|13645|13645|13645|13645|13645|13645|13645|13645|0
1651741140000|2022-05-05 08:59:00|13646.98|13646.98|13646.98|13646.98|13646.98|13646.98|13646.98|13646.98|0
1651741190000|2022-05-05 08:59:50|13648.95|13648.95|13648.95|13648.95|13648.95|13648.95|13648.95|13648.95|0
1651741200000|2022-05-05 09:00:00|13652.9|13652.9|13652.9|13652.9|13652.9|13652.9|13652.9|13652.9|0
1651741230000|2022-05-05 09:00:30|13656.85|13656.85|13656.85|13656.85|13656.85|13656.85|13656.85|13656.85|0
1651741250000|2022-05-05 09:00:50|13654.87|13654.87|13656.85|13656.85|13656.85|13656.85|13654.87|13654.87|0
1651741300000|2022-05-05 09:01:40|13646.98|13646.98|13646.98|13646.98|13646.98|13646.98|13646.98|13646.98|0
1651741330000|2022-05-05 09:02:10|13650.93|13650.93|13650.93|13650.93|13650.93|13650.93|13650.93|13650.93|0
1651741340000|2022-05-05 09:02:20|13654.87|13654.87|13654.87|13654.87|13654.87|13654.87|13654.87|13654.87|0
1651741350000|2022-05-05 09:02:30|13652.9|13652.9|13652.9|13652.9|13652.9|13652.9|13652.9|13652.9|0
1651741360000|2022-05-05 09:02:40|13654.87|13654.87|13654.87|13654.87|13654.87|13654.87|13654.87|13654.87|0
1651741410000|2022-05-05 09:03:30|13652.9|13652.9|13645|13645|13652.9|13652.9|13645|13645|0
1651741500000|2022-05-05 09:05:00|13643.8|13643.8|13643.8|13643.8|13643.8|13643.8|13643.8|13643.8|0
1651741530000|2022-05-05 09:05:30|13642.19|13642.19|13642.19|13642.19|13642.19|13642.19|13642.19|13642.19|0
1651741550000|2022-05-05 09:05:50|13646.14|13646.14|13646.14|13646.14|13646.14|13646.14|13644.77|13644.77|0
1651741570000|2022-05-05 09:06:10|13650.09|13650.09|13652.06|13652.06|13652.06|13652.06|13650.09|13650.09|0
1651741630000|2022-05-05 09:07:10|13648.11|13648.11|13642.8|13642.8|13650.09|13650.09|13642.8|13642.8|0
1651741640000|2022-05-05 09:07:20|13645.53|13645.53|13650.24|13650.24|13650.24|13650.24|13645.53|13645.53|0
1651741660000|2022-05-05 09:07:40|13652.21|13652.21|13652.21|13652.21|13652.21|13652.21|13652.21|13652.21|0
1651741670000|2022-05-05 09:07:50|13650.24|13650.24|13650.24|13650.24|13650.24|13650.24|13650.24|13650.24|0
1651741680000|2022-05-05 09:08:00|13654.19|13654.19|13654.19|13654.19|13654.19|13654.19|13654.19|13654.19|0
1651741700000|2022-05-05 09:08:20|13652.38|13652.38|13652.38|13652.38|13652.38|13652.38|13652.38|13652.38|0
1651741730000|2022-05-05 09:08:50|13648.43|13648.43|13648.43|13648.43|13648.43|13648.43|13648.43|13648.43|0
1651741740000|2022-05-05 09:09:00|13650.41|13650.41|13652.38|13652.38|13652.38|13652.38|13650.41|13650.41|0
1651741760000|2022-05-05 09:09:20|13648.28|13648.28|13646.91|13646.91|13648.28|13648.28|13646.91|13646.91|0
1651741840000|2022-05-05 09:10:40|13648.28|13648.28|13648.28|13648.28|13648.28|13648.28|13648.28|13648.28|0
1651741850000|2022-05-05 09:10:50|13646.91|13646.91|13646.91|13646.91|13646.91|13646.91|13646.91|13646.91|0
1651741900000|2022-05-05 09:11:40|13650.86|13650.86|13652.84|13652.84|13652.84|13652.84|13650.86|13650.86|0
1651741910000|2022-05-05 09:11:50|13654.2|13654.2|13654.2|13654.2|13654.2|13654.2|13654.2|13654.2|0
1651741940000|2022-05-05 09:12:20|13658.15|13658.15|13658.15|13658.15|13658.15|13658.15|13658.15|13658.15|0
1651741990000|2022-05-05 09:13:10|13656.18|13656.18|13656.18|13656.18|13656.18|13656.18|13656.18|13656.18|0
1651742000000|2022-05-05 09:13:20|13658.15|13658.15|13658.15|13658.15|13658.15|13658.15|13658.15|13658.15|0
1651742010000|2022-05-05 09:13:30|13656.18|13656.18|13656.18|13656.18|13656.18|13656.18|13656.18|13656.18|0
1651742030000|2022-05-05 09:13:50|13655.77|13655.77|13655.77|13655.77|13655.77|13655.77|13655.77|13655.77|0
1651742040000|2022-05-05 09:14:00|13655.16|13655.16|13655.16|13655.16|13655.16|13655.16|13655.16|13655.16|0
1651742100000|2022-05-05 09:15:00|13653.8|13653.8|13653.8|13653.8|13653.8|13653.8|13653.8|13653.8|0
1651742110000|2022-05-05 09:15:10|13647.87|13647.87|13649.85|13649.85|13649.85|13649.85|13647.87|13647.87|0
1651742120000|2022-05-05 09:15:20|13651.82|13651.82|13651.82|13651.82|13651.82|13651.82|13651.82|13651.82|0
1651742140000|2022-05-05 09:15:40|13653.8|13653.8|13653.8|13653.8|13653.8|13653.8|13653.8|13653.8|0
1651742160000|2022-05-05 09:16:00|13655.16|13655.16|13655.16|13655.16|13655.16|13655.16|13655.16|13655.16|0
1651742270000|2022-05-05 09:17:50|13653.19|13653.19|13653.19|13653.19|13653.19|13653.19|13653.19|13653.19|0
1651742280000|2022-05-05 09:18:00|13654.56|13654.56|13657.73|13657.73|13657.73|13657.73|13654.56|13654.56|0
1651742290000|2022-05-05 09:18:10|13655|13655|13655|13655|13655|13655|13655|13655|0
1651742300000|2022-05-05 09:18:20|13653.63|13653.63|13653.63|13653.63|13653.63|13653.63|13653.63|13653.63|0
1651742320000|2022-05-05 09:18:40|13649.68|13649.68|13649.68|13649.68|13649.68|13649.68|13649.68|13649.68|0
1651742350000|2022-05-05 09:19:10|13651.65|13651.65|13651.65|13651.65|13651.65|13651.65|13651.65|13651.65|0
1651742370000|2022-05-05 09:19:30|13655.6|13655.6|13655.6|13655.6|13655.6|13655.6|13655.6|13655.6|0
1651742390000|2022-05-05 09:19:50|13657.58|13657.58|13657.58|13657.58|13657.58|13657.58|13657.58|13657.58|0
1651742450000|2022-05-05 09:20:50|13654.57|13654.57|13655.77|13655.77|13655.77|13655.77|13654.57|13654.57|0
1651742480000|2022-05-05 09:21:20|13654.4|13654.4|13654.25|13654.25|13658.35|13658.35|13654.25|13654.25|0
1651742490000|2022-05-05 09:21:30|13658.2|13658.2|13656.23|13656.23|13658.2|13658.2|13656.23|13656.23|0
1651742500000|2022-05-05 09:21:40|13652.12|13652.12|13652.12|13652.12|13652.12|13652.12|13652.12|13652.12|0
1651742510000|2022-05-05 09:21:50|13648.17|13648.17|13648.17|13648.17|13648.17|13648.17|13648.17|13648.17|0
1651742520000|2022-05-05 09:22:00|13646.37|13646.37|13645.16|13645.16|13646.37|13646.37|13645.16|13645.16|0
1651742570000|2022-05-05 09:22:50|13641.06|13641.06|13639.8|13639.8|13641.06|13641.06|13639.8|13639.8|0
1651742580000|2022-05-05 09:23:00|13640.34|13640.34|13637.96|13637.96|13640.34|13640.34|13637.96|13637.96|0
1651742630000|2022-05-05 09:23:50|13637.36|13637.36|13626.12|13626.12|13637.96|13637.96|13626.12|13626.12|0
1651742670000|2022-05-05 09:24:30|13625.3|13625.3|13625.3|13625.3|13625.3|13625.3|13625.3|13625.3|0
1651742730000|2022-05-05 09:25:30|13631.22|13631.22|13631.22|13631.22|13631.22|13631.22|13631.22|13631.22|0
1651742740000|2022-05-05 09:25:40|13629.25|13629.25|13627.27|13627.27|13629.25|13629.25|13627.27|13627.27|0
1651742760000|2022-05-05 09:26:00|13629.25|13629.25|13629.25|13629.25|13629.25|13629.25|13629.25|13629.25|0
1651742790000|2022-05-05 09:26:30|13631.98|13631.98|13631.98|13631.98|13631.98|13631.98|13631.98|13631.98|0
1651742860000|2022-05-05 09:27:40|13633.35|13633.35|13633.35|13633.35|13633.35|13633.35|13633.35|13633.35|0
1651742870000|2022-05-05 09:27:50|13635.15|13635.15|13635.15|13635.15|13635.15|13635.15|13635.15|13635.15|0
1651742880000|2022-05-05 09:28:00|13639.1|13639.1|13639.1|13639.1|13639.1|13639.1|13639.1|13639.1|0
1651742910000|2022-05-05 09:28:30|13637.74|13637.74|13639.1|13639.1|13640.47|13640.47|13637.74|13637.74|0
1651742980000|2022-05-05 09:29:40|13639.51|13639.51|13639.51|13639.51|13639.51|13639.51|13639.51|13639.51|0
1651742990000|2022-05-05 09:29:50|13640.88|13640.88|13640.88|13640.88|13640.88|13640.88|13640.88|13640.88|0
1651743000000|2022-05-05 09:30:00|13642.25|13642.25|13642.25|13642.25|13644.22|13644.22|13642.25|13642.25|0
1651743040000|2022-05-05 09:30:40|13641.65|13641.65|13641.65|13641.65|13641.65|13641.65|13641.65|13641.65|0
1651743060000|2022-05-05 09:31:00|13643.62|13643.62|13647.57|13647.57|13647.57|13647.57|13643.62|13643.62|0
1651743080000|2022-05-05 09:31:20|13649.54|13649.54|13649.54|13649.54|13649.54|13649.54|13649.54|13649.54|0
1651743110000|2022-05-05 09:31:50|13649.01|13649.01|13649.01|13649.01|13649.01|13649.01|13649.01|13649.01|0
1651743150000|2022-05-05 09:32:30|13647.03|13647.03|13647.03|13647.03|13647.03|13647.03|13647.03|13647.03|0
1651743170000|2022-05-05 09:32:50|13648.11|13648.11|13648.11|13648.11|13648.11|13648.11|13648.11|13648.11|0
1651743180000|2022-05-05 09:33:00|13648.64|13648.64|13647.28|13647.28|13650.01|13650.01|13647.28|13647.28|0
1651743200000|2022-05-05 09:33:20|13646.85|13646.85|13646.01|13646.01|13646.85|13646.85|13646.01|13646.01|0
1651743210000|2022-05-05 09:33:30|13634.17|13634.17|13634.17|13634.17|13634.17|13634.17|13634.17|13634.17|0
1651743220000|2022-05-05 09:33:40|13632.19|13632.19|13632.19|13632.19|13632.19|13632.19|13632.19|13632.19|0
1651743230000|2022-05-05 09:33:50|13634.17|13634.17|13634.17|13634.17|13634.17|13634.17|13634.17|13634.17|0
1651743270000|2022-05-05 09:34:30|13632.19|13632.19|13632.19|13632.19|13632.19|13632.19|13632.19|13632.19|0
1651743420000|2022-05-05 09:37:00|13629.78|13629.78|13629.78|13629.78|13629.78|13629.78|13629.78|13629.78|0
1651743430000|2022-05-05 09:37:10|13630.38|13630.38|13630.38|13630.38|13630.38|13630.38|13630.38|13630.38|0
1651743440000|2022-05-05 09:37:20|13628.41|13628.41|13628.41|13628.41|13628.41|13628.41|13628.41|13628.41|0
1651743500000|2022-05-05 09:38:20|13630.38|13630.38|13630.38|13630.38|13630.38|13630.38|13630.38|13630.38|0
1651743530000|2022-05-05 09:38:50|13632.36|13632.36|13632.36|13632.36|13632.36|13632.36|13632.36|13632.36|0
1651743560000|2022-05-05 09:39:20|13633.43|13633.43|13633.97|13633.97|13633.97|13633.97|13633.43|13633.43|0
1651743580000|2022-05-05 09:39:40|13633.43|13633.43|13633.43|13633.43|13633.43|13633.43|13633.43|13633.43|0
1651743590000|2022-05-05 09:39:50|13634.27|13634.27|13634.27|13634.27|13634.27|13634.27|13634.27|13634.27|0
1651743600000|2022-05-05 09:40:00|13630.32|13630.32|13631.69|13631.69|13631.69|13631.69|13630.32|13630.32|0
1651743610000|2022-05-05 09:40:10|13633.06|13633.06|13633.06|13633.06|13633.06|13633.06|13633.06|13633.06|0
1651743620000|2022-05-05 09:40:20|13634.43|13634.43|13635.79|13635.79|13635.79|13635.79|13634.43|13634.43|0
1651743630000|2022-05-05 09:40:30|13638.53|13638.53|13638.53|13638.53|13638.53|13638.53|13638.53|13638.53|0
1651743660000|2022-05-05 09:41:00|13639.89|13639.89|13639.89|13639.89|13639.89|13639.89|13639.89|13639.89|0
1651743670000|2022-05-05 09:41:10|13638.53|13638.53|13638.53|13638.53|13638.53|13638.53|13638.53|13638.53|0
1651743690000|2022-05-05 09:41:30|13639.89|13639.89|13639.89|13639.89|13639.89|13639.89|13639.89|13639.89|0
1651743700000|2022-05-05 09:41:40|13640.97|13640.97|13641.5|13641.5|13641.5|13641.5|13640.97|13640.97|0
1651743710000|2022-05-05 09:41:50|13642.04|13642.04|13642.04|13642.04|13642.04|13642.04|13642.04|13642.04|0
1651743720000|2022-05-05 09:42:00|13640.97|13640.97|13640.97|13640.97|13640.97|13640.97|13640.97|13640.97|0
1651743740000|2022-05-05 09:42:20|13640.43|13640.43|13639.89|13639.89|13640.43|13640.43|13639.89|13639.89|0
1651743750000|2022-05-05 09:42:30|13641.87|13641.87|13640.53|13640.53|13642.4|13642.4|13639.99|13639.99|0
1651743760000|2022-05-05 09:42:40|13641.07|13641.07|13641.07|13641.07|13641.07|13641.07|13641.07|13641.07|0
1651743770000|2022-05-05 09:42:50|13642.43|13642.43|13644.95|13644.95|13644.95|13644.95|13642.43|13642.43|0
1651743780000|2022-05-05 09:43:00|13644.41|13644.41|13643.81|13643.81|13644.41|13644.41|13643.81|13643.81|0
1651743810000|2022-05-05 09:43:30|13642|13642|13642|13642|13642|13642|13642|13642|0
1651743830000|2022-05-05 09:43:50|13647.47|13647.47|13648.61|13648.61|13651.34|13651.34|13647.47|13647.47|0
1651743840000|2022-05-05 09:44:00|13644.66|13644.66|13644.66|13644.66|13644.66|13644.66|13644.66|13644.66|0
1651743880000|2022-05-05 09:44:40|13647.39|13647.39|13647.39|13647.39|13647.39|13647.39|13647.39|13647.39|0
1651743900000|2022-05-05 09:45:00|13648.76|13648.76|13647.69|13647.69|13648.76|13648.76|13647.69|13647.69|0
1651743910000|2022-05-05 09:45:10|13650.42|13650.42|13650.42|13650.42|13650.42|13650.42|13650.42|13650.42|0
1651743930000|2022-05-05 09:45:30|13651.79|13651.79|13650.42|13650.42|13651.79|13651.79|13650.42|13650.42|0
1651743950000|2022-05-05 09:45:50|13649.05|13649.05|13649.05|13649.05|13649.05|13649.05|13649.05|13649.05|0
1651743960000|2022-05-05 09:46:00|13651.03|13651.03|13651.03|13651.03|13651.03|13651.03|13651.03|13651.03|0
1651743980000|2022-05-05 09:46:20|13649.05|13649.05|13649.05|13649.05|13649.05|13649.05|13649.05|13649.05|0
1651744110000|2022-05-05 09:48:30|13653|13653|13653|13653|13653|13653|13653|13653|0
1651744140000|2022-05-05 09:49:00|13650.27|13650.27|13653|13653|13653|13653|13650.27|13650.27|0
1651744150000|2022-05-05 09:49:10|13651.64|13651.64|13651.64|13651.64|13651.64|13651.64|13651.64|13651.64|0
1651744190000|2022-05-05 09:49:50|13653.61|13653.61|13655.58|13655.58|13655.58|13655.58|13653.61|13653.61|0
1651744270000|2022-05-05 09:51:10|13661.51|13661.51|13661.51|13661.51|13661.51|13661.51|13661.51|13661.51|0
1651744290000|2022-05-05 09:51:30|13663.12|13663.12|13663.65|13663.65|13663.65|13663.65|13663.12|13663.12|0
1651744310000|2022-05-05 09:51:50|13664.86|13664.86|13669.57|13669.57|13669.57|13669.57|13664.86|13664.86|0
1651744320000|2022-05-05 09:52:00|13668.2|13668.2|13668.2|13668.2|13668.2|13668.2|13668.2|13668.2|0
1651744360000|2022-05-05 09:52:40|13668.74|13668.74|13668.74|13668.74|13668.74|13668.74|13668.74|13668.74|0
1651744370000|2022-05-05 09:52:50|13669.27|13669.27|13669.81|13669.81|13669.81|13669.81|13669.27|13669.27|0
1651744380000|2022-05-05 09:53:00|13667.83|13667.83|13667.83|13667.83|13667.83|13667.83|13667.83|13667.83|0
1651744420000|2022-05-05 09:53:40|13665.69|13665.69|13665.69|13665.69|13665.69|13665.69|13665.69|13665.69|0
1651744450000|2022-05-05 09:54:10|13662.95|13662.95|13662.95|13662.95|13662.95|13662.95|13662.95|13662.95|0
1651744460000|2022-05-05 09:54:20|13659.01|13659.01|13659.01|13659.01|13659.01|13659.01|13659.01|13659.01|0
1651744480000|2022-05-05 09:54:40|13657.64|13657.64|13657.64|13657.64|13657.64|13657.64|13657.64|13657.64|0
1651744500000|2022-05-05 09:55:00|13659.01|13659.01|13659.01|13659.01|13660.37|13660.37|13659.01|13659.01|0
1651744510000|2022-05-05 09:55:10|13661.74|13661.74|13664.47|13664.47|13664.47|13664.47|13661.74|13661.74|0
1651744550000|2022-05-05 09:55:50|13663.4|13663.4|13663.4|13663.4|13663.4|13663.4|13663.4|13663.4|0
1651744560000|2022-05-05 09:56:00|13661.79|13661.79|13661.79|13661.79|13661.79|13661.79|13661.79|13661.79|0
1651744660000|2022-05-05 09:57:40|13664.53|13664.53|13664.53|13664.53|13664.53|13664.53|13664.53|13664.53|0
1651744670000|2022-05-05 09:57:50|13660.58|13660.58|13660.58|13660.58|13660.58|13660.58|13660.58|13660.58|0
1651744700000|2022-05-05 09:58:20|13661.95|13661.95|13663.92|13663.92|13663.92|13663.92|13661.95|13661.95|0
1651744710000|2022-05-05 09:58:30|13665.9|13665.9|13663.92|13663.92|13665.9|13665.9|13663.92|13663.92|0
1651744750000|2022-05-05 09:59:10|13665.9|13665.9|13665.9|13665.9|13665.9|13665.9|13665.9|13665.9|0
1651744760000|2022-05-05 09:59:20|13668.63|13668.63|13667.26|13667.26|13668.63|13668.63|13667.26|13667.26|0
1651744780000|2022-05-05 09:59:40|13665.9|13665.9|13665.9|13665.9|13665.9|13665.9|13665.9|13665.9|0
1651744800000|2022-05-05 10:00:00|13661.95|13661.95|13661.95|13661.95|13661.95|13661.95|13661.95|13661.95|0
1651744820000|2022-05-05 10:00:20|13663.92|13663.92|13663.92|13663.92|13663.92|13663.92|13663.92|13663.92|0
1651744840000|2022-05-05 10:00:40|13662.55|13662.55|13661.19|13661.19|13662.55|13662.55|13661.19|13661.19|0
1651744850000|2022-05-05 10:00:50|13663.92|13663.92|13663.92|13663.92|13663.92|13663.92|13663.92|13663.92|0
1651744860000|2022-05-05 10:01:00|13666.07|13666.07|13664.99|13664.99|13666.07|13666.07|13664.99|13664.99|0
1651744880000|2022-05-05 10:01:20|13667.14|13667.14|13666.07|13666.07|13667.14|13667.14|13666.07|13666.07|0
1651744920000|2022-05-05 10:02:00|13665.53|13665.53|13665.53|13665.53|13665.53|13665.53|13665.53|13665.53|0
1651744930000|2022-05-05 10:02:10|13667.5|13667.5|13667.5|13667.5|13667.5|13667.5|13667.5|13667.5|0
1651744950000|2022-05-05 10:02:30|13670.24|13670.24|13670.24|13670.24|13670.24|13670.24|13670.24|13670.24|0
1651744970000|2022-05-05 10:02:50|13671.61|13671.61|13671.61|13671.61|13671.61|13671.61|13671.61|13671.61|0
1651744980000|2022-05-05 10:03:00|13670.76|13670.76|13670.76|13670.76|13670.76|13670.76|13670.76|13670.76|0
1651745000000|2022-05-05 10:03:20|13668.79|13668.79|13668.79|13668.79|13668.79|13668.79|13668.79|13668.79|0
1651745050000|2022-05-05 10:04:10|13666.82|13666.82|13668.18|13668.18|13668.18|13668.18|13666.82|13666.82|0
1651745110000|2022-05-05 10:05:10|13670.16|13670.16|13676.23|13676.23|13676.23|13676.23|13670.16|13670.16|0
1651745120000|2022-05-05 10:05:20|13674.26|13674.26|13672.28|13672.28|13674.26|13674.26|13672.28|13672.28|0
1651745130000|2022-05-05 10:05:30|13673.65|13673.65|13670.92|13670.92|13673.65|13673.65|13670.92|13670.92|0
1651745140000|2022-05-05 10:05:40|13669.55|13669.55|13670.92|13670.92|13670.92|13670.92|13669.55|13669.55|0
1651745150000|2022-05-05 10:05:50|13672.28|13672.28|13671.08|13671.08|13672.28|13672.28|13671.08|13671.08|0
1651745160000|2022-05-05 10:06:00|13669.71|13669.71|13673.05|13673.05|13673.05|13673.05|13669.71|13669.71|0
1651745170000|2022-05-05 10:06:10|13674.42|13674.42|13677.16|13677.16|13677.16|13677.16|13674.42|13674.42|0
1651745190000|2022-05-05 10:06:30|13675.18|13675.18|13676.55|13676.55|13676.55|13676.55|13675.18|13675.18|0
1651745200000|2022-05-05 10:06:40|13679.28|13679.28|13680.65|13680.65|13680.65|13680.65|13679.28|13679.28|0
1651745210000|2022-05-05 10:06:50|13682.02|13682.02|13683.38|13683.38|13683.38|13683.38|13682.02|13682.02|0
1651745220000|2022-05-05 10:07:00|13682.02|13682.02|13687.49|13687.49|13687.49|13687.49|13682.02|13682.02|0
1651745230000|2022-05-05 10:07:10|13686.12|13686.12|13686.12|13686.12|13686.12|13686.12|13686.12|13686.12|0
1651745240000|2022-05-05 10:07:20|13683.38|13683.38|13683.09|13683.09|13683.38|13683.38|13682.02|13682.02|0
1651745250000|2022-05-05 10:07:30|13685.06|13685.06|13683.7|13683.7|13685.06|13685.06|13683.7|13683.7|0
1651745260000|2022-05-05 10:07:40|13680.96|13680.96|13682.33|13682.33|13683.7|13683.7|13680.96|13680.96|0
1651745300000|2022-05-05 10:08:20|13686.28|13686.28|13686.28|13686.28|13686.28|13686.28|13686.28|13686.28|0
1651745320000|2022-05-05 10:08:40|13686.81|13686.81|13690.92|13690.92|13690.92|13690.92|13686.81|13686.81|0
1651745330000|2022-05-05 10:08:50|13693.65|13693.65|13693.65|13693.65|13696.39|13696.39|13690.92|13690.92|0
1651745340000|2022-05-05 10:09:00|13695.02|13695.02|13695.02|13695.02|13695.02|13695.02|13695.02|13695.02|0
1651745350000|2022-05-05 10:09:10|13693.65|13693.65|13693.65|13693.65|13693.65|13693.65|13693.65|13693.65|0
1651745390000|2022-05-05 10:09:50|13699.57|13699.57|13699.57|13699.57|13699.57|13699.57|13699.57|13699.57|0
1651745400000|2022-05-05 10:10:00|13701.72|13701.72|13701.72|13701.72|13701.72|13701.72|13701.72|13701.72|0
1651745420000|2022-05-05 10:10:20|13700.35|13700.35|13687.97|13687.97|13700.35|13700.35|13687.97|13687.97|0
1651745480000|2022-05-05 10:11:20|13690.7|13690.7|13689.34|13689.34|13690.7|13690.7|13689.34|13689.34|0
1651745520000|2022-05-05 10:12:00|13687.97|13687.97|13684.02|13684.02|13687.97|13687.97|13684.02|13684.02|0
1651745550000|2022-05-05 10:12:30|13684.44|13684.44|13686.23|13686.23|13686.23|13686.23|13684.44|13684.44|0
1651745560000|2022-05-05 10:12:40|13688.2|13688.2|13688.2|13688.2|13688.2|13688.2|13688.2|13688.2|0
1651745570000|2022-05-05 10:12:50|13690.18|13690.18|13690.18|13690.18|13690.18|13690.18|13690.18|13690.18|0
1651745610000|2022-05-05 10:13:30|13691.54|13691.54|13693.95|13693.95|13693.95|13693.95|13691.54|13691.54|0
1651745620000|2022-05-05 10:13:40|13699.88|13699.88|13699.88|13699.88|13699.88|13699.88|13699.88|13699.88|0
1651745630000|2022-05-05 10:13:50|13698.81|13698.81|13698.81|13698.81|13698.81|13698.81|13698.81|13698.81|0
1651745650000|2022-05-05 10:14:10|13696.83|13696.83|13698.81|13698.81|13698.81|13698.81|13696.83|13696.83|0
1651745690000|2022-05-05 10:14:50|13696.83|13696.83|13698.09|13698.09|13698.09|13698.09|13696.83|13696.83|0
1651745720000|2022-05-05 10:15:20|13696.12|13696.12|13696.12|13696.12|13696.12|13696.12|13696.12|13696.12|0
1651745730000|2022-05-05 10:15:30|13696.96|13696.96|13696.96|13696.96|13696.96|13696.96|13696.96|13696.96|0
1651745740000|2022-05-05 10:15:40|13698.33|13698.33|13698.33|13698.33|13698.33|13698.33|13698.33|13698.33|0
1651745750000|2022-05-05 10:15:50|13699.17|13699.17|13697.8|13697.8|13699.17|13699.17|13696.43|13696.43|0
1651745760000|2022-05-05 10:16:00|13697.26|13697.26|13697.26|13697.26|13697.26|13697.26|13697.26|13697.26|0
1651745790000|2022-05-05 10:16:30|13700|13700|13701.36|13701.36|13701.36|13701.36|13700|13700|0
1651745800000|2022-05-05 10:16:40|13700|13700|13698.63|13698.63|13701.36|13701.36|13698.63|13698.63|0
1651745810000|2022-05-05 10:16:50|13700|13700|13700.42|13700.42|13700.42|13700.42|13700|13700|0
1651745820000|2022-05-05 10:17:00|13703.15|13703.15|13703.15|13703.15|13703.15|13703.15|13703.15|13703.15|0
1651745830000|2022-05-05 10:17:10|13707.25|13707.25|13707.25|13707.25|13707.25|13707.25|13707.25|13707.25|0
1651745840000|2022-05-05 10:17:20|13705.89|13705.89|13708.62|13708.62|13708.62|13708.62|13705.89|13705.89|0
1651745850000|2022-05-05 10:17:30|13705.89|13705.89|13703.15|13703.15|13708.62|13708.62|13703.15|13703.15|0
1651745860000|2022-05-05 10:17:40|13704.52|13704.52|13704.52|13704.52|13708.62|13708.62|13700.42|13700.42|0
1651745870000|2022-05-05 10:17:50|13703.15|13703.15|13689.48|13689.48|13703.15|13703.15|13689.48|13689.48|0
1651745880000|2022-05-05 10:18:00|13688.11|13688.11|13690.85|13690.85|13690.85|13690.85|13688.11|13688.11|0
1651745890000|2022-05-05 10:18:10|13696.32|13696.32|13699.05|13699.05|13699.05|13699.05|13696.32|13696.32|0
1651745900000|2022-05-05 10:18:20|13686.75|13686.75|13681.28|13681.28|13686.75|13686.75|13681.28|13681.28|0
1651745910000|2022-05-05 10:18:30|13682.64|13682.64|13682.64|13682.64|13682.64|13682.64|13682.64|13682.64|0
1651745920000|2022-05-05 10:18:40|13684.62|13684.62|13684.62|13684.62|13684.62|13684.62|13684.62|13684.62|0
1651745990000|2022-05-05 10:19:50|13677.78|13677.78|13677.78|13677.78|13677.78|13677.78|13677.78|13677.78|0
1651746030000|2022-05-05 10:20:30|13676.41|13676.41|13676.41|13676.41|13676.41|13676.41|13676.41|13676.41|0
1651746040000|2022-05-05 10:20:40|13677.78|13677.78|13677.78|13677.78|13677.78|13677.78|13677.78|13677.78|0
1651746070000|2022-05-05 10:21:10|13679.15|13679.15|13679.15|13679.15|13680.52|13680.52|13679.15|13679.15|0
1651746090000|2022-05-05 10:21:30|13687.05|13687.05|13685.44|13685.44|13687.05|13687.05|13685.44|13685.44|0
1651746100000|2022-05-05 10:21:40|13686.28|13686.28|13686.7|13686.7|13686.7|13686.7|13686.28|13686.28|0
1651746170000|2022-05-05 10:22:50|13680.78|13680.78|13676.83|13676.83|13680.78|13680.78|13676.83|13676.83|0
1651746200000|2022-05-05 10:23:20|13680.93|13680.93|13680.93|13680.93|13680.93|13680.93|13680.93|13680.93|0
1651746220000|2022-05-05 10:23:40|13678.19|13678.19|13678.19|13678.19|13678.19|13678.19|13678.19|13678.19|0
1651746230000|2022-05-05 10:23:50|13676.83|13676.83|13672.73|13672.73|13676.83|13676.83|13672.73|13672.73|0
1651746240000|2022-05-05 10:24:00|13671.36|13671.36|13671.36|13671.36|13671.36|13671.36|13671.36|13671.36|0
1651746250000|2022-05-05 10:24:10|13673.33|13673.33|13673.33|13673.33|13673.33|13673.33|13673.33|13673.33|0
1651746260000|2022-05-05 10:24:20|13674.59|13674.59|13674.59|13674.59|13674.59|13674.59|13674.59|13674.59|0
1651746270000|2022-05-05 10:24:30|13677.33|13677.33|13677.33|13677.33|13677.33|13677.33|13677.33|13677.33|0
1651746280000|2022-05-05 10:24:40|13675.96|13675.96|13675.96|13675.96|13675.96|13675.96|13675.96|13675.96|0
1651746290000|2022-05-05 10:24:50|13671.86|13671.86|13669.89|13669.89|13671.86|13671.86|13669.89|13669.89|0
1651746340000|2022-05-05 10:25:40|13671.25|13671.25|13672.32|13672.32|13672.32|13672.32|13671.25|13671.25|0
1651746350000|2022-05-05 10:25:50|13672.86|13672.86|13672.86|13672.86|13672.86|13672.86|13672.86|13672.86|0
1651746360000|2022-05-05 10:26:00|13674.23|13674.23|13671.65|13671.65|13675.6|13675.6|13671.65|13671.65|0
1651746370000|2022-05-05 10:26:10|13669.67|13669.67|13669.67|13669.67|13669.67|13669.67|13669.67|13669.67|0
1651746440000|2022-05-05 10:27:20|13667.7|13667.7|13665.72|13665.72|13667.7|13667.7|13665.72|13665.72|0
1651746470000|2022-05-05 10:27:50|13669.67|13669.67|13669.67|13669.67|13669.67|13669.67|13669.67|13669.67|0
1651746500000|2022-05-05 10:28:20|13665.72|13665.72|13665.72|13665.72|13665.72|13665.72|13665.72|13665.72|0
1651746570000|2022-05-05 10:29:30|13667.09|13667.09|13667.09|13667.09|13667.09|13667.09|13667.09|13667.09|0
1651746590000|2022-05-05 10:29:50|13669.06|13669.06|13669.06|13669.06|13669.06|13669.06|13669.06|13669.06|0
1651746600000|2022-05-05 10:30:00|13671.8|13671.8|13671.8|13671.8|13671.8|13671.8|13671.8|13671.8|0
1651746610000|2022-05-05 10:30:10|13673.77|13673.77|13673.77|13673.77|13673.77|13673.77|13673.77|13673.77|0
1651746630000|2022-05-05 10:30:30|13675.75|13675.75|13677.72|13677.72|13677.72|13677.72|13675.75|13675.75|0
1651746650000|2022-05-05 10:30:50|13678.8|13678.8|13678.8|13678.8|13678.8|13678.8|13678.8|13678.8|0
1651746660000|2022-05-05 10:31:00|13682.74|13682.74|13681.31|13681.31|13683.28|13683.28|13681.31|13681.31|0
1651746730000|2022-05-05 10:32:10|13687.23|13687.23|13687.23|13687.23|13687.23|13687.23|13687.23|13687.23|0
1651746740000|2022-05-05 10:32:20|13686.69|13686.69|13686.69|13686.69|13686.69|13686.69|13686.69|13686.69|0
1651746810000|2022-05-05 10:33:30|13685.33|13685.33|13685.33|13685.33|13685.33|13685.33|13685.33|13685.33|0
1651746820000|2022-05-05 10:33:40|13685.93|13685.93|13687.13|13687.13|13687.13|13687.13|13685.93|13685.93|0
1651746840000|2022-05-05 10:34:00|13688.94|13688.94|13688.94|13688.94|13688.94|13688.94|13688.94|13688.94|0
1651746870000|2022-05-05 10:34:30|13681.04|13681.04|13681.04|13681.04|13681.04|13681.04|13681.04|13681.04|0
1651746920000|2022-05-05 10:35:20|13684.99|13684.99|13684.99|13684.99|13684.99|13684.99|13684.99|13684.99|0
1651746970000|2022-05-05 10:36:10|13686.06|13686.06|13686.06|13686.06|13686.06|13686.06|13686.06|13686.06|0
1651747030000|2022-05-05 10:37:10|13688.8|13688.8|13688.8|13688.8|13688.8|13688.8|13688.8|13688.8|0
1651747070000|2022-05-05 10:37:50|13686.82|13686.82|13687.43|13687.43|13687.43|13687.43|13686.82|13686.82|0
1651747110000|2022-05-05 10:38:30|13688.03|13688.03|13688.03|13688.03|13688.03|13688.03|13688.03|13688.03|0
1651747130000|2022-05-05 10:38:50|13690|13690|13690|13690|13690|13690|13690|13690|0
1651747150000|2022-05-05 10:39:10|13691.98|13691.98|13691.98|13691.98|13691.98|13691.98|13691.98|13691.98|0
1651747180000|2022-05-05 10:39:40|13690|13690|13690|13690|13690|13690|13690|13690|0
1651747200000|2022-05-05 10:40:00|13691.37|13691.37|13691.37|13691.37|13691.37|13691.37|13691.37|13691.37|0
1651747220000|2022-05-05 10:40:20|13695.32|13695.32|13695.32|13695.32|13695.32|13695.32|13695.32|13695.32|0
1651747250000|2022-05-05 10:40:50|13695.73|13695.73|13691.78|13691.78|13695.73|13695.73|13691.78|13691.78|0
1651747280000|2022-05-05 10:41:20|13697.71|13697.71|13697.71|13697.71|13697.71|13697.71|13697.71|13697.71|0
1651747290000|2022-05-05 10:41:30|13699.07|13699.07|13699.07|13699.07|13699.07|13699.07|13699.07|13699.07|0
1651747320000|2022-05-05 10:42:00|13703.02|13703.02|13703.02|13703.02|13703.02|13703.02|13703.02|13703.02|0
1651747390000|2022-05-05 10:43:10|13701.05|13701.05|13701.05|13701.05|13701.05|13701.05|13701.05|13701.05|0
1651747400000|2022-05-05 10:43:20|13700.51|13700.51|13700.51|13700.51|13700.51|13700.51|13700.51|13700.51|0
1651747410000|2022-05-05 10:43:30|13699.14|13699.14|13699.14|13699.14|13699.14|13699.14|13699.14|13699.14|0
1651747440000|2022-05-05 10:44:00|13699.75|13699.75|13701.72|13701.72|13701.72|13701.72|13699.75|13699.75|0
1651747480000|2022-05-05 10:44:40|13698.99|13698.99|13698.99|13698.99|13698.99|13698.99|13698.99|13698.99|0
1651747490000|2022-05-05 10:44:50|13697.62|13697.62|13697.62|13697.62|13697.62|13697.62|13697.62|13697.62|0
1651747500000|2022-05-05 10:45:00|13700.08|13700.08|13703.7|13703.7|13703.7|13703.7|13700.08|13700.08|0
1651747540000|2022-05-05 10:45:40|13704.52|13704.52|13700.57|13700.57|13704.52|13704.52|13700.57|13700.57|0
1651747550000|2022-05-05 10:45:50|13701.8|13701.8|13701.8|13701.8|13701.8|13701.8|13701.8|13701.8|0
1651747580000|2022-05-05 10:46:20|13700.16|13700.16|13700.16|13700.16|13700.16|13700.16|13700.16|13700.16|0
1651747590000|2022-05-05 10:46:30|13701.39|13701.39|13703.37|13703.37|13703.37|13703.37|13701.39|13701.39|0
1651747650000|2022-05-05 10:47:30|13705.34|13705.34|13705.34|13705.34|13705.34|13705.34|13705.34|13705.34|0
1651747660000|2022-05-05 10:47:40|13705.88|13705.88|13705.88|13705.88|13705.88|13705.88|13705.88|13705.88|0
1651747700000|2022-05-05 10:48:20|13703.14|13703.14|13701.78|13701.78|13703.14|13703.14|13701.78|13701.78|0
1651747740000|2022-05-05 10:49:00|13700.41|13700.41|13700.41|13700.41|13700.41|13700.41|13700.41|13700.41|0
1651747770000|2022-05-05 10:49:30|13699.34|13699.34|13699.34|13699.34|13699.34|13699.34|13699.34|13699.34|0
1651747830000|2022-05-05 10:50:30|13701.31|13701.31|13701.31|13701.31|13701.31|13701.31|13701.31|13701.31|0
1651747850000|2022-05-05 10:50:50|13699.34|13699.34|13699.34|13699.34|13699.34|13699.34|13699.34|13699.34|0
1651747860000|2022-05-05 10:51:00|13701.31|13701.31|13701.31|13701.31|13701.31|13701.31|13701.31|13701.31|0
1651747870000|2022-05-05 10:51:10|13699.34|13699.34|13699.34|13699.34|13699.34|13699.34|13699.34|13699.34|0
1651747900000|2022-05-05 10:51:40|13701.31|13701.31|13701.31|13701.31|13701.31|13701.31|13701.31|13701.31|0
1651747930000|2022-05-05 10:52:10|13704.05|13704.05|13699.65|13699.65|13705.12|13705.12|13699.65|13699.65|0
1651747940000|2022-05-05 10:52:20|13695.55|13695.55|13695.55|13695.55|13695.55|13695.55|13695.55|13695.55|0
1651747950000|2022-05-05 10:52:30|13697.52|13697.52|13697.52|13697.52|13697.52|13697.52|13697.52|13697.52|0
1651747960000|2022-05-05 10:52:40|13698.06|13698.06|13698.06|13698.06|13698.06|13698.06|13698.06|13698.06|0
1651748010000|2022-05-05 10:53:30|13699.87|13699.87|13698.66|13698.66|13699.87|13699.87|13698.66|13698.66|0
1651748030000|2022-05-05 10:53:50|13702.61|13702.61|13702.61|13702.61|13702.61|13702.61|13702.61|13702.61|0
1651748050000|2022-05-05 10:54:10|13706.56|13706.56|13706.56|13706.56|13706.56|13706.56|13706.56|13706.56|0
1651748060000|2022-05-05 10:54:20|13707.76|13707.76|13707.76|13707.76|13707.76|13707.76|13707.76|13707.76|0
1651748090000|2022-05-05 10:54:50|13708.37|13708.37|13704.42|13704.42|13708.37|13708.37|13704.42|13704.42|0
1651748100000|2022-05-05 10:55:00|13698.95|13698.95|13699.55|13699.55|13699.55|13699.55|13698.95|13698.95|0
1651748110000|2022-05-05 10:55:10|13700.92|13700.92|13700.92|13700.92|13700.92|13700.92|13700.92|13700.92|0
1651748130000|2022-05-05 10:55:30|13698.94|13698.94|13696.97|13696.97|13698.94|13698.94|13696.97|13696.97|0
1651748140000|2022-05-05 10:55:40|13695.16|13695.16|13695.16|13695.16|13695.16|13695.16|13695.16|13695.16|0
1651748150000|2022-05-05 10:55:50|13695.76|13695.76|13695.76|13695.76|13695.76|13695.76|13695.76|13695.76|0
1651748160000|2022-05-05 10:56:00|13694.16|13694.16|13694.16|13694.16|13694.16|13694.16|13694.16|13694.16|0
1651748190000|2022-05-05 10:56:30|13684.28|13684.28|13688.23|13688.23|13688.23|13688.23|13684.28|13684.28|0
1651748230000|2022-05-05 10:57:10|13692.18|13692.18|13692.18|13692.18|13692.18|13692.18|13692.18|13692.18|0
1651748270000|2022-05-05 10:57:50|13690.21|13690.21|13690.21|13690.21|13690.21|13690.21|13690.21|13690.21|0
1651748280000|2022-05-05 10:58:00|13691.41|13691.41|13691.41|13691.41|13691.41|13691.41|13691.41|13691.41|0
1651748310000|2022-05-05 10:58:30|13685.49|13685.49|13683.51|13683.51|13685.49|13685.49|13683.51|13683.51|0
1651748330000|2022-05-05 10:58:50|13684.88|13684.88|13684.88|13684.88|13684.88|13684.88|13684.88|13684.88|0
1651748350000|2022-05-05 10:59:10|13685.3|13685.3|13685.3|13685.3|13685.3|13685.3|13685.3|13685.3|0
1651748360000|2022-05-05 10:59:20|13687.28|13687.28|13682.57|13682.57|13687.28|13687.28|13682.57|13682.57|0
1651748370000|2022-05-05 10:59:30|13683.8|13683.8|13689.58|13689.58|13689.58|13689.58|13683.8|13683.8|0
1651748380000|2022-05-05 10:59:40|13687.17|13687.17|13692.13|13692.13|13692.13|13692.13|13687.17|13687.17|0
1651748400000|2022-05-05 11:00:00|13690.16|13690.16|13685.69|13685.69|13692.13|13692.13|13685.69|13685.69|0
1651748420000|2022-05-05 11:00:20|13679.77|13679.77|13682.51|13682.51|13682.51|13682.51|13679.77|13679.77|0
1651748430000|2022-05-05 11:00:30|13679.77|13679.77|13679.77|13679.77|13679.77|13679.77|13679.77|13679.77|0
1651748460000|2022-05-05 11:01:00|13673.85|13673.85|13673.85|13673.85|13673.85|13673.85|13673.85|13673.85|0
1651748470000|2022-05-05 11:01:10|13673.31|13673.31|13678|13678|13678|13678|13672.08|13672.08|0
1651748480000|2022-05-05 11:01:20|13679.24|13679.24|13679.24|13679.24|13679.24|13679.24|13679.24|13679.24|0
1651748490000|2022-05-05 11:01:30|13681.97|13681.97|13681.97|13681.97|13681.97|13681.97|13681.97|13681.97|0
1651748510000|2022-05-05 11:01:50|13680.6|13680.6|13680.6|13680.6|13680.6|13680.6|13680.6|13680.6|0
1651748520000|2022-05-05 11:02:00|13682.58|13682.58|13682.58|13682.58|13682.58|13682.58|13682.58|13682.58|0
1651748560000|2022-05-05 11:02:40|13681.97|13681.97|13681.97|13681.97|13681.97|13681.97|13681.97|13681.97|0
1651748580000|2022-05-05 11:03:00|13685.92|13685.92|13687.9|13687.9|13687.9|13687.9|13685.92|13685.92|0
1651748590000|2022-05-05 11:03:10|13690.04|13690.04|13691.48|13691.48|13693.99|13693.99|13690.04|13690.04|0
1651748610000|2022-05-05 11:03:30|13693.46|13693.46|13679.48|13679.48|13693.46|13693.46|13679.48|13679.48|0
1651748620000|2022-05-05 11:03:40|13677.51|13677.51|13682.82|13682.82|13682.82|13682.82|13677.51|13677.51|0
1651748650000|2022-05-05 11:04:10|13690.72|13690.72|13690.72|13690.72|13690.72|13690.72|13690.72|13690.72|0
1651748660000|2022-05-05 11:04:20|13686.62|13686.62|13686.62|13686.62|13686.62|13686.62|13686.62|13686.62|0
1651748670000|2022-05-05 11:04:30|13687.82|13687.82|13679.93|13679.93|13687.82|13687.82|13679.93|13679.93|0
1651748680000|2022-05-05 11:04:40|13678.56|13678.56|13678.56|13678.56|13678.56|13678.56|13678.56|13678.56|0
1651748690000|2022-05-05 11:04:50|13674.46|13674.46|13674.46|13674.46|13674.46|13674.46|13674.46|13674.46|0
1651748700000|2022-05-05 11:05:00|13675.06|13675.06|13675.06|13675.06|13675.06|13675.06|13675.06|13675.06|0
1651748710000|2022-05-05 11:05:10|13673.09|13673.09|13673.09|13673.09|13673.09|13673.09|13673.09|13673.09|0
1651748730000|2022-05-05 11:05:30|13673.69|13673.69|13673.69|13673.69|13673.69|13673.69|13673.69|13673.69|0
1651748750000|2022-05-05 11:05:50|13669.74|13669.74|13669.74|13669.74|13669.74|13669.74|13669.74|13669.74|0
1651748770000|2022-05-05 11:06:10|13670.81|13670.81|13670.81|13670.81|13670.81|13670.81|13670.81|13670.81|0
1651748780000|2022-05-05 11:06:20|13670.28|13670.28|13669.74|13669.74|13670.28|13670.28|13669.74|13669.74|0
1651748820000|2022-05-05 11:07:00|13668.37|13668.37|13668.37|13668.37|13668.37|13668.37|13668.37|13668.37|0
1651748840000|2022-05-05 11:07:20|13665.64|13665.64|13665.64|13665.64|13665.64|13665.64|13665.64|13665.64|0
1651748850000|2022-05-05 11:07:30|13673.54|13673.54|13673.54|13673.54|13673.54|13673.54|13673.54|13673.54|0
1651748920000|2022-05-05 11:08:40|13674.9|13674.9|13674.9|13674.9|13674.9|13674.9|13674.9|13674.9|0
1651748930000|2022-05-05 11:08:50|13675.32|13675.32|13675.32|13675.32|13675.32|13675.32|13675.32|13675.32|0
1651748950000|2022-05-05 11:09:10|13678.06|13678.06|13677.36|13677.36|13678.06|13678.06|13676.83|13676.83|0
1651748970000|2022-05-05 11:09:30|13679.34|13679.34|13679.34|13679.34|13679.34|13679.34|13679.34|13679.34|0
1651748980000|2022-05-05 11:09:40|13678.13|13678.13|13680.11|13680.11|13680.11|13680.11|13678.13|13678.13|0
1651748990000|2022-05-05 11:09:50|13682.08|13682.08|13683.45|13683.45|13683.45|13683.45|13682.08|13682.08|0
1651749000000|2022-05-05 11:10:00|13682.61|13682.61|13682.19|13682.19|13682.61|13682.61|13682.19|13682.19|0
1651749040000|2022-05-05 11:10:40|13679.45|13679.45|13679.45|13679.45|13679.45|13679.45|13679.45|13679.45|0
1651749070000|2022-05-05 11:11:10|13673.53|13673.53|13673.53|13673.53|13673.53|13673.53|13673.53|13673.53|0
1651749130000|2022-05-05 11:12:10|13670.79|13670.79|13670.79|13670.79|13670.79|13670.79|13670.79|13670.79|0
1651749170000|2022-05-05 11:12:50|13668.82|13668.82|13662.9|13662.9|13668.82|13668.82|13662.9|13662.9|0
1651749190000|2022-05-05 11:13:10|13665.63|13665.63|13669.58|13669.58|13669.58|13669.58|13665.63|13665.63|0
1651749200000|2022-05-05 11:13:20|13669.04|13669.04|13666.63|13666.63|13669.04|13669.04|13666.63|13666.63|0
1651749210000|2022-05-05 11:13:30|13665.27|13665.27|13666.1|13666.1|13666.63|13666.63|13665.27|13665.27|0
1651749220000|2022-05-05 11:13:40|13668.83|13668.83|13666.86|13666.86|13668.83|13668.83|13664.88|13664.88|0
1651749250000|2022-05-05 11:14:10|13660.93|13660.93|13660.93|13660.93|13660.93|13660.93|13660.93|13660.93|0
1651749260000|2022-05-05 11:14:20|13662.54|13662.54|13662.54|13662.54|13662.54|13662.54|13662.54|13662.54|0
1651749280000|2022-05-05 11:14:40|13661.17|13661.17|13661.17|13661.17|13661.17|13661.17|13661.17|13661.17|0
1651749340000|2022-05-05 11:15:40|13660.57|13660.57|13660.57|13660.57|13660.57|13660.57|13660.57|13660.57|0
1651749370000|2022-05-05 11:16:10|13664.52|13664.52|13664.52|13664.52|13664.52|13664.52|13664.52|13664.52|0
1651749390000|2022-05-05 11:16:30|13665.89|13665.89|13668.62|13668.62|13669.99|13669.99|13665.89|13665.89|0
1651749490000|2022-05-05 11:18:10|13670.6|13670.6|13670.6|13670.6|13670.6|13670.6|13670.6|13670.6|0
1651749500000|2022-05-05 11:18:20|13670.06|13670.06|13670.06|13670.06|13670.06|13670.06|13670.06|13670.06|0
1651749560000|2022-05-05 11:19:20|13669.46|13669.46|13669.46|13669.46|13669.46|13669.46|13669.46|13669.46|0
1651749600000|2022-05-05 11:20:00|13666.72|13666.72|13664.75|13664.75|13666.72|13666.72|13664.75|13664.75|0
1651749650000|2022-05-05 11:20:50|13663.68|13663.68|13660.34|13660.34|13663.68|13663.68|13660.34|13660.34|0
1651749660000|2022-05-05 11:21:00|13662.31|13662.31|13664.28|13664.28|13664.28|13664.28|13662.31|13662.31|0
1651749670000|2022-05-05 11:21:10|13663.86|13663.86|13662.76|13662.76|13663.86|13663.86|13662.63|13662.63|0
1651749690000|2022-05-05 11:21:30|13664.73|13664.73|13664.73|13664.73|13664.73|13664.73|13664.73|13664.73|0
1651749700000|2022-05-05 11:21:40|13666.1|13666.1|13671.25|13671.25|13671.25|13671.25|13666.1|13666.1|0
1651749720000|2022-05-05 11:22:00|13673.99|13673.99|13673.99|13673.99|13673.99|13673.99|13673.99|13673.99|0
1651749770000|2022-05-05 11:22:50|13672.01|13672.01|13672.01|13672.01|13672.01|13672.01|13672.01|13672.01|0
1651749780000|2022-05-05 11:23:00|13675.96|13675.96|13675.96|13675.96|13675.96|13675.96|13675.96|13675.96|0
1651749860000|2022-05-05 11:24:20|13673.99|13673.99|13673.99|13673.99|13673.99|13673.99|13673.99|13673.99|0
1651749890000|2022-05-05 11:24:50|13674.59|13674.59|13674.59|13674.59|13674.59|13674.59|13674.59|13674.59|0
1651749900000|2022-05-05 11:25:00|13673.39|13673.39|13673.39|13673.39|13673.39|13673.39|13673.39|13673.39|0
1651749920000|2022-05-05 11:25:20|13677.33|13677.33|13677.33|13677.33|13677.33|13677.33|13677.33|13677.33|0
1651749990000|2022-05-05 11:26:30|13676.8|13676.8|13676.8|13676.8|13676.8|13676.8|13676.8|13676.8|0
1651750000000|2022-05-05 11:26:40|13678.77|13678.77|13678.77|13678.77|13678.77|13678.77|13678.77|13678.77|0
1651750020000|2022-05-05 11:27:00|13684.7|13684.7|13684.7|13684.7|13684.7|13684.7|13684.7|13684.7|0
1651750030000|2022-05-05 11:27:10|13681.96|13681.96|13681.96|13681.96|13681.96|13681.96|13681.96|13681.96|0
1651750100000|2022-05-05 11:28:20|13679.99|13679.99|13679.99|13679.99|13679.99|13679.99|13679.99|13679.99|0
1651750190000|2022-05-05 11:29:50|13678.62|13678.62|13673.68|13673.68|13678.62|13678.62|13673.15|13673.15|0
1651750200000|2022-05-05 11:30:00|13672.84|13672.84|13672.84|13672.84|13672.84|13672.84|13672.84|13672.84|0
1651750210000|2022-05-05 11:30:10|13668.89|13668.89|13668.89|13668.89|13668.89|13668.89|13668.89|13668.89|0
1651750270000|2022-05-05 11:31:10|13670.25|13670.25|13671.62|13671.62|13671.62|13671.62|13670.25|13670.25|0
1651750310000|2022-05-05 11:31:50|13667.67|13667.67|13667.67|13667.67|13667.67|13667.67|13667.67|13667.67|0
1651750490000|2022-05-05 11:34:50|13668.09|13668.09|13668.09|13668.09|13668.09|13668.09|13668.09|13668.09|0
1651750500000|2022-05-05 11:35:00|13674.02|13674.02|13675.99|13675.99|13675.99|13675.99|13674.02|13674.02|0
1651750510000|2022-05-05 11:35:10|13672.04|13672.04|13672.04|13672.04|13672.04|13672.04|13672.04|13672.04|0
1651750560000|2022-05-05 11:36:00|13674.02|13674.02|13675.99|13675.99|13675.99|13675.99|13674.02|13674.02|0
1651750580000|2022-05-05 11:36:20|13677.36|13677.36|13677.36|13677.36|13677.36|13677.36|13677.36|13677.36|0
1651750610000|2022-05-05 11:36:50|13680.09|13680.09|13680.09|13680.09|13680.09|13680.09|13680.09|13680.09|0
1651750630000|2022-05-05 11:37:10|13679.56|13679.56|13680.92|13680.92|13680.92|13680.92|13679.56|13679.56|0
1651750680000|2022-05-05 11:38:00|13682.9|13682.9|13685.63|13685.63|13685.63|13685.63|13682.9|13682.9|0
1651750700000|2022-05-05 11:38:20|13681.53|13681.53|13680.16|13680.16|13681.53|13681.53|13678.8|13678.8|0
1651750720000|2022-05-05 11:38:40|13676.22|13676.22|13676.22|13676.22|13676.22|13676.22|13676.22|13676.22|0
1651750750000|2022-05-05 11:39:10|13674.41|13674.41|13678.36|13678.36|13678.36|13678.36|13674.41|13674.41|0
1651750760000|2022-05-05 11:39:20|13678.89|13678.89|13681.87|13681.87|13681.87|13681.87|13678.89|13678.89|0
1651750770000|2022-05-05 11:39:30|13683.48|13683.48|13683.48|13683.48|13683.48|13683.48|13683.48|13683.48|0
1651750800000|2022-05-05 11:40:00|13685.28|13685.28|13685.89|13685.89|13685.89|13685.89|13685.28|13685.28|0
1651750810000|2022-05-05 11:40:10|13689.84|13689.84|13687.86|13687.86|13689.84|13689.84|13687.86|13687.86|0
1651750820000|2022-05-05 11:40:20|13686.49|13686.49|13676.92|13676.92|13686.49|13686.49|13676.92|13676.92|0
1651750830000|2022-05-05 11:40:30|13678.29|13678.29|13672.82|13672.82|13678.29|13678.29|13667.35|13667.35|0
1651750840000|2022-05-05 11:40:40|13670.09|13670.09|13670.09|13670.09|13670.09|13670.09|13670.09|13670.09|0
1651750870000|2022-05-05 11:41:10|13667.35|13667.35|13671.46|13671.46|13671.46|13671.46|13667.35|13667.35|0
1651750880000|2022-05-05 11:41:20|13676.92|13676.92|13676.92|13676.92|13676.92|13676.92|13676.92|13676.92|0
1651750890000|2022-05-05 11:41:30|13678.29|13678.29|13678.29|13678.29|13678.29|13678.29|13678.29|13678.29|0
1651750920000|2022-05-05 11:42:00|13674.19|13674.19|13674.19|13674.19|13674.19|13674.19|13674.19|13674.19|0
1651750930000|2022-05-05 11:42:10|13680.11|13680.11|13680.11|13680.11|13680.11|13680.11|13680.11|13680.11|0
1651750940000|2022-05-05 11:42:20|13684.21|13684.21|13682.85|13682.85|13684.21|13684.21|13681.48|13681.48|0
1651750950000|2022-05-05 11:42:30|13684.82|13684.82|13688.77|13688.77|13688.77|13688.77|13684.82|13684.82|0
1651750960000|2022-05-05 11:42:40|13687.51|13687.51|13687.51|13687.51|13687.51|13687.51|13687.51|13687.51|0
1651750970000|2022-05-05 11:42:50|13688.05|13688.05|13688.05|13688.05|13688.05|13688.05|13688.05|13688.05|0
1651750980000|2022-05-05 11:43:00|13690.02|13690.02|13677.72|13677.72|13690.02|13690.02|13677.72|13677.72|0
1651751000000|2022-05-05 11:43:20|13674.98|13674.98|13671.03|13671.03|13674.98|13674.98|13671.03|13671.03|0
1651751010000|2022-05-05 11:43:30|13672.4|13672.4|13672.4|13672.4|13672.4|13672.4|13672.4|13672.4|0
1651751040000|2022-05-05 11:44:00|13670.42|13670.42|13670.42|13670.42|13670.42|13670.42|13670.42|13670.42|0
1651751060000|2022-05-05 11:44:20|13672.4|13672.4|13672.4|13672.4|13672.4|13672.4|13672.4|13672.4|0
1651751100000|2022-05-05 11:45:00|13671.33|13671.33|13671.33|13671.33|13671.33|13671.33|13671.33|13671.33|0
1651751120000|2022-05-05 11:45:20|13673.3|13673.3|13673.3|13673.3|13673.3|13673.3|13673.3|13673.3|0
1651751130000|2022-05-05 11:45:30|13669.35|13669.35|13669.35|13669.35|13669.35|13669.35|13669.35|13669.35|0
1651751160000|2022-05-05 11:46:00|13665.4|13665.4|13665.4|13665.4|13665.4|13665.4|13665.4|13665.4|0
1651751180000|2022-05-05 11:46:20|13667.38|13667.38|13667.38|13667.38|13667.38|13667.38|13667.38|13667.38|0
1651751190000|2022-05-05 11:46:30|13668.75|13668.75|13668.75|13668.75|13668.75|13668.75|13668.75|13668.75|0
1651751220000|2022-05-05 11:47:00|13675.43|13675.43|13677.4|13677.4|13677.4|13677.4|13675.43|13675.43|0
1651751250000|2022-05-05 11:47:30|13678.77|13678.77|13678.77|13678.77|13678.77|13678.77|13678.77|13678.77|0
1651751270000|2022-05-05 11:47:50|13682.72|13682.72|13682.72|13682.72|13682.72|13682.72|13682.72|13682.72|0
1651751280000|2022-05-05 11:48:00|13686.67|13686.67|13686.67|13686.67|13686.67|13686.67|13686.67|13686.67|0
1651751300000|2022-05-05 11:48:20|13690.77|13690.77|13690.77|13690.77|13690.77|13690.77|13690.77|13690.77|0
1651751320000|2022-05-05 11:48:40|13691.37|13691.37|13692.58|13692.58|13692.58|13692.58|13691.37|13691.37|0
1651751350000|2022-05-05 11:49:10|13700.48|13700.48|13700.48|13700.48|13700.48|13700.48|13700.48|13700.48|0
1651751370000|2022-05-05 11:49:30|13698.07|13698.07|13698.07|13698.07|13698.07|13698.07|13698.07|13698.07|0
1651751380000|2022-05-05 11:49:40|13696.7|13696.7|13695.09|13695.09|13696.7|13696.7|13695.09|13695.09|0
1651751410000|2022-05-05 11:50:10|13697.06|13697.06|13697.06|13697.06|13697.06|13697.06|13697.06|13697.06|0
1651751430000|2022-05-05 11:50:30|13696.08|13696.08|13696.08|13696.08|13696.08|13696.08|13696.08|13696.08|0
1651751460000|2022-05-05 11:51:00|13694.87|13694.87|13694.87|13694.87|13694.87|13694.87|13694.87|13694.87|0
1651751470000|2022-05-05 11:51:10|13695.86|13695.86|13697.07|13697.07|13701.78|13701.78|13695.86|13695.86|0
1651751520000|2022-05-05 11:52:00|13698.44|13698.44|13698.44|13698.44|13698.44|13698.44|13698.44|13698.44|0
1651751540000|2022-05-05 11:52:20|13702.39|13702.39|13702.39|13702.39|13702.39|13702.39|13702.39|13702.39|0
1651751550000|2022-05-05 11:52:30|13704.36|13704.36|13704.36|13704.36|13704.36|13704.36|13704.36|13704.36|0
1651751580000|2022-05-05 11:53:00|13703.52|13703.52|13703.52|13703.52|13703.52|13703.52|13703.52|13703.52|0
1651751590000|2022-05-05 11:53:10|13707.47|13707.47|13707.47|13707.47|13707.47|13707.47|13707.47|13707.47|0
1651751600000|2022-05-05 11:53:20|13703.52|13703.52|13703.52|13703.52|13703.52|13703.52|13703.52|13703.52|0
1651751610000|2022-05-05 11:53:30|13701.55|13701.55|13701.55|13701.55|13701.55|13701.55|13701.55|13701.55|0
1651751620000|2022-05-05 11:53:40|13702.92|13702.92|13702.92|13702.92|13702.92|13702.92|13702.92|13702.92|0
1651751630000|2022-05-05 11:53:50|13700.94|13700.94|13700.94|13700.94|13700.94|13700.94|13700.94|13700.94|0
1651751640000|2022-05-05 11:54:00|13696.84|13696.84|13696.84|13696.84|13696.84|13696.84|13696.84|13696.84|0
1651751660000|2022-05-05 11:54:20|13694.87|13694.87|13694.87|13694.87|13694.87|13694.87|13694.87|13694.87|0
1651751700000|2022-05-05 11:55:00|13700.79|13700.79|13700.79|13700.79|13700.79|13700.79|13700.79|13700.79|0
1651751720000|2022-05-05 11:55:20|13702.76|13702.76|13702.76|13702.76|13702.76|13702.76|13702.76|13702.76|0
1651751740000|2022-05-05 11:55:40|13705.5|13705.5|13705.5|13705.5|13705.5|13705.5|13705.5|13705.5|0
1651751760000|2022-05-05 11:56:00|13707.47|13707.47|13707.47|13707.47|13707.47|13707.47|13707.47|13707.47|0
1651751780000|2022-05-05 11:56:20|13703.52|13703.52|13703.52|13703.52|13703.52|13703.52|13703.52|13703.52|0
1651751790000|2022-05-05 11:56:30|13705.5|13705.5|13705.5|13705.5|13705.5|13705.5|13705.5|13705.5|0
1651751800000|2022-05-05 11:56:40|13703.52|13703.52|13703.52|13703.52|13703.52|13703.52|13703.52|13703.52|0
1651751930000|2022-05-05 11:58:50|13697.6|13697.6|13697.6|13697.6|13697.6|13697.6|13697.6|13697.6|0
1651751960000|2022-05-05 11:59:20|13696.39|13696.39|13696.39|13696.39|13696.39|13696.39|13696.39|13696.39|0
1651751970000|2022-05-05 11:59:30|13692.45|13692.45|13692.45|13692.45|13692.45|13692.45|13692.45|13692.45|0
1651752000000|2022-05-05 12:00:00|13691.91|13691.91|13691.37|13691.37|13691.91|13691.91|13691.37|13691.37|0
1651752050000|2022-05-05 12:00:50|13695.48|13695.48|13695.48|13695.48|13695.48|13695.48|13695.48|13695.48|0
1651752060000|2022-05-05 12:01:00|13699.42|13699.42|13699.42|13699.42|13699.42|13699.42|13699.42|13699.42|0
1651752070000|2022-05-05 12:01:10|13699|13699|13700.37|13700.37|13700.37|13700.37|13699|13699|0
1651752100000|2022-05-05 12:01:40|13699.83|13699.83|13699.83|13699.83|13699.83|13699.83|13699.83|13699.83|0
1651752110000|2022-05-05 12:01:50|13700.91|13700.91|13700.91|13700.91|13700.91|13700.91|13700.91|13700.91|0
1651752190000|2022-05-05 12:03:10|13702.88|13702.88|13702.88|13702.88|13702.88|13702.88|13702.88|13702.88|0
1651752210000|2022-05-05 12:03:30|13694.98|13694.98|13694.98|13694.98|13694.98|13694.98|13694.98|13694.98|0
1651752240000|2022-05-05 12:04:00|13698.93|13698.93|13698.93|13698.93|13698.93|13698.93|13698.93|13698.93|0
1651752280000|2022-05-05 12:04:40|13694.83|13694.83|13694.83|13694.83|13694.83|13694.83|13694.83|13694.83|0
1651752320000|2022-05-05 12:05:20|13698.78|13698.78|13698.78|13698.78|13698.78|13698.78|13698.78|13698.78|0
1651752340000|2022-05-05 12:05:40|13699.77|13699.77|13700.34|13700.34|13700.75|13700.75|13699.77|13699.77|0
1651752360000|2022-05-05 12:06:00|13699.08|13699.08|13701.06|13701.06|13701.06|13701.06|13699.08|13699.08|0
1651752410000|2022-05-05 12:06:50|13699.08|13699.08|13697.11|13697.11|13699.08|13699.08|13697.11|13697.11|0
1651752500000|2022-05-05 12:08:20|13699.08|13699.08|13694.6|13694.6|13699.08|13699.08|13694.6|13694.6|0
1651752520000|2022-05-05 12:08:40|13693.99|13693.99|13693.39|13693.39|13693.99|13693.99|13693.39|13693.39|0
1651752530000|2022-05-05 12:08:50|13691.42|13691.42|13691.42|13691.42|13691.42|13691.42|13691.42|13691.42|0
1651752550000|2022-05-05 12:09:10|13693.39|13693.39|13693.39|13693.39|13693.39|13693.39|13693.39|13693.39|0
1651752560000|2022-05-05 12:09:20|13695.37|13695.37|13697.34|13697.34|13697.34|13697.34|13695.37|13695.37|0
1651752570000|2022-05-05 12:09:30|13698.41|13698.41|13698.41|13698.41|13698.41|13698.41|13698.41|13698.41|0
1651752580000|2022-05-05 12:09:40|13702.36|13702.36|13702.36|13702.36|13702.36|13702.36|13702.36|13702.36|0
1651752590000|2022-05-05 12:09:50|13704.34|13704.34|13704.34|13704.34|13704.34|13704.34|13704.34|13704.34|0
1651752670000|2022-05-05 12:11:10|13703.8|13703.8|13703.8|13703.8|13703.8|13703.8|13703.8|13703.8|0
1651752680000|2022-05-05 12:11:20|13703.26|13703.26|13703.26|13703.26|13703.26|13703.26|13703.26|13703.26|0
1651752720000|2022-05-05 12:12:00|13702.28|13702.28|13702.28|13702.28|13702.28|13702.28|13702.28|13702.28|0
1651752730000|2022-05-05 12:12:10|13701.29|13701.29|13701.29|13701.29|13701.29|13701.29|13701.29|13701.29|0
1651752770000|2022-05-05 12:12:50|13701.71|13701.71|13701.71|13701.71|13701.71|13701.71|13701.71|13701.71|0
1651752790000|2022-05-05 12:13:10|13703.69|13703.69|13703.91|13703.91|13705.66|13705.66|13702.55|13702.55|0
1651752800000|2022-05-05 12:13:20|13701.18|13701.18|13701.18|13701.18|13701.18|13701.18|13701.18|13701.18|0
1651752830000|2022-05-05 12:13:50|13703.15|13703.15|13703.15|13703.15|13703.15|13703.15|13703.15|13703.15|0
1651752910000|2022-05-05 12:15:10|13697.68|13697.68|13697.68|13697.68|13697.68|13697.68|13697.68|13697.68|0
1651752930000|2022-05-05 12:15:30|13696.32|13696.32|13696.32|13696.32|13696.32|13696.32|13696.32|13696.32|0
1651752960000|2022-05-05 12:16:00|13694.95|13694.95|13697.68|13697.68|13697.68|13697.68|13694.95|13694.95|0
1651752970000|2022-05-05 12:16:10|13691.76|13691.76|13691.76|13691.76|13691.76|13691.76|13691.76|13691.76|0
1651752980000|2022-05-05 12:16:20|13690.77|13690.77|13690.77|13690.77|13690.77|13690.77|13690.77|13690.77|0
1651752990000|2022-05-05 12:16:30|13693.74|13693.74|13693.74|13693.74|13693.74|13693.74|13693.74|13693.74|0
1651753020000|2022-05-05 12:17:00|13693.2|13693.2|13696.7|13696.7|13696.7|13696.7|13692.6|13692.6|0
1651753050000|2022-05-05 12:17:30|13700.8|13700.8|13703.53|13703.53|13703.53|13703.53|13700.8|13700.8|0
1651753060000|2022-05-05 12:17:40|13705.51|13705.51|13705.51|13705.51|13706.88|13706.88|13705.51|13705.51|0
1651753100000|2022-05-05 12:18:20|13704.52|13704.52|13704.52|13704.52|13704.52|13704.52|13704.52|13704.52|0
1651753120000|2022-05-05 12:18:40|13707.48|13707.48|13707.48|13707.48|13707.48|13707.48|13707.48|13707.48|0
1651753180000|2022-05-05 12:19:40|13708.85|13708.85|13708.85|13708.85|13708.85|13708.85|13708.85|13708.85|0
1651753220000|2022-05-05 12:20:20|13710.22|13710.22|13710.22|13710.22|13710.22|13710.22|13710.22|13710.22|0
1651753240000|2022-05-05 12:20:40|13711.59|13711.59|13717.05|13717.05|13717.05|13717.05|13711.59|13711.59|0
1651753250000|2022-05-05 12:20:50|13719.79|13719.79|13721.16|13721.16|13721.16|13721.16|13719.79|13719.79|0
1651753260000|2022-05-05 12:21:00|13719.79|13719.79|13718.42|13718.42|13721.16|13721.16|13718.42|13718.42|0
1651753270000|2022-05-05 12:21:10|13716.45|13716.45|13716.45|13716.45|13716.45|13716.45|13716.45|13716.45|0
1651753290000|2022-05-05 12:21:30|13718.42|13718.42|13718.42|13718.42|13718.42|13718.42|13718.42|13718.42|0
1651753300000|2022-05-05 12:21:40|13721.64|13721.64|13728.76|13728.76|13728.76|13728.76|13721.64|13721.64|0
1651753310000|2022-05-05 12:21:50|13726.79|13726.79|13726.79|13726.79|13726.79|13726.79|13726.79|13726.79|0
1651753320000|2022-05-05 12:22:00|13727.86|13727.86|13731.81|13731.81|13731.81|13731.81|13727.86|13727.86|0
1651753330000|2022-05-05 12:22:10|13733.78|13733.78|13733.78|13733.78|13733.78|13733.78|13733.78|13733.78|0
1651753350000|2022-05-05 12:22:30|13731.81|13731.81|13726.34|13726.34|13731.81|13731.81|13726.34|13726.34|0
1651753360000|2022-05-05 12:22:40|13724.97|13724.97|13723.61|13723.61|13724.97|13724.97|13723.61|13723.61|0
1651753370000|2022-05-05 12:22:50|13711.3|13711.3|13712.13|13712.13|13712.67|13712.67|13711.3|13711.3|0
1651753380000|2022-05-05 12:23:00|13706.21|13706.21|13702.26|13702.26|13706.21|13706.21|13702.26|13702.26|0
1651753400000|2022-05-05 12:23:20|13701.44|13701.44|13701.44|13701.44|13701.44|13701.44|13701.44|13701.44|0
1651753410000|2022-05-05 12:23:30|13696.51|13696.51|13696.51|13696.51|13696.51|13696.51|13696.51|13696.51|0
1651753430000|2022-05-05 12:23:50|13693.55|13693.55|13693.55|13693.55|13693.55|13693.55|13693.55|13693.55|0
1651753470000|2022-05-05 12:24:30|13692.47|13692.47|13692.47|13692.47|13692.47|13692.47|13692.47|13692.47|0
1651753480000|2022-05-05 12:24:40|13693.84|13693.84|13693.84|13693.84|13693.84|13693.84|13693.84|13693.84|0
1651753540000|2022-05-05 12:25:40|13693.3|13693.3|13693.3|13693.3|13693.3|13693.3|13693.3|13693.3|0
1651753560000|2022-05-05 12:26:00|13699.23|13699.23|13695.28|13695.28|13699.23|13699.23|13695.28|13695.28|0
1651753580000|2022-05-05 12:26:20|13696.65|13696.65|13696.65|13696.65|13696.65|13696.65|13696.65|13696.65|0
1651753590000|2022-05-05 12:26:30|13696.04|13696.04|13698.02|13698.02|13698.02|13698.02|13696.04|13696.04|0
1651753600000|2022-05-05 12:26:40|13699.99|13699.99|13699.99|13699.99|13699.99|13699.99|13699.99|13699.99|0
1651753610000|2022-05-05 12:26:50|13701.36|13701.36|13701.36|13701.36|13701.36|13701.36|13701.36|13701.36|0
1651753620000|2022-05-05 12:27:00|13705.31|13705.31|13705.31|13705.31|13705.31|13705.31|13705.31|13705.31|0
1651753630000|2022-05-05 12:27:10|13704.77|13704.77|13704.77|13704.77|13704.77|13704.77|13704.77|13704.77|0
1651753650000|2022-05-05 12:27:30|13708.72|13708.72|13708.72|13708.72|13708.72|13708.72|13708.72|13708.72|0
1651753660000|2022-05-05 12:27:40|13709.93|13709.93|13709.93|13709.93|13709.93|13709.93|13709.93|13709.93|0
1651753750000|2022-05-05 12:29:10|13705.98|13705.98|13705.98|13705.98|13705.98|13705.98|13705.98|13705.98|0
1651753770000|2022-05-05 12:29:30|13704.77|13704.77|13704.17|13704.17|13704.77|13704.77|13704.17|13704.17|0
1651753820000|2022-05-05 12:30:20|13700.22|13700.22|13700.82|13700.82|13700.82|13700.82|13700.22|13700.22|0
1651753870000|2022-05-05 12:31:10|13700|13700|13699.4|13699.4|13700|13700|13699.4|13699.4|0
1651753900000|2022-05-05 12:31:40|13697.42|13697.42|13697.42|13697.42|13697.42|13697.42|13697.42|13697.42|0
1651753920000|2022-05-05 12:32:00|13699.4|13699.4|13699.4|13699.4|13699.4|13699.4|13699.4|13699.4|0
1651753950000|2022-05-05 12:32:30|13701.37|13701.37|13703.35|13703.35|13703.35|13703.35|13701.37|13701.37|0
1651753970000|2022-05-05 12:32:50|13697.42|13697.42|13697.42|13697.42|13697.42|13697.42|13697.42|13697.42|0
1651753980000|2022-05-05 12:33:00|13693.48|13693.48|13692.4|13692.4|13693.48|13693.48|13692.4|13692.4|0
1651753990000|2022-05-05 12:33:10|13688.45|13688.45|13688.45|13688.45|13688.45|13688.45|13688.45|13688.45|0
1651754050000|2022-05-05 12:34:10|13690.6|13690.6|13690.06|13690.06|13690.6|13690.6|13690.06|13690.06|0
1651754070000|2022-05-05 12:34:30|13684.14|13684.14|13693.56|13693.56|13693.56|13693.56|13684.14|13684.14|0
1651754090000|2022-05-05 12:34:50|13694.92|13694.92|13694.92|13694.92|13694.92|13694.92|13694.92|13694.92|0
1651754100000|2022-05-05 12:35:00|13692.95|13692.95|13690.22|13690.22|13692.95|13692.95|13690.22|13690.22|0
1651754110000|2022-05-05 12:35:10|13684.29|13684.29|13682.32|13682.32|13684.29|13684.29|13682.32|13682.32|0
1651754160000|2022-05-05 12:36:00|13688.24|13688.24|13688.24|13688.24|13688.24|13688.24|13688.24|13688.24|0
1651754220000|2022-05-05 12:37:00|13686.27|13686.27|13686.27|13686.27|13686.27|13686.27|13686.27|13686.27|0
1651754270000|2022-05-05 12:37:50|13689|13689|13689|13689|13689|13689|13689|13689|0
1651754280000|2022-05-05 12:38:00|13691.74|13691.74|13689|13689|13691.74|13691.74|13689|13689|0
1651754320000|2022-05-05 12:38:40|13690.98|13690.98|13689|13689|13690.98|13690.98|13689|13689|0
1651754340000|2022-05-05 12:39:00|13687.03|13687.03|13687.03|13687.03|13687.03|13687.03|13687.03|13687.03|0
1651754360000|2022-05-05 12:39:20|13686.49|13686.49|13685.42|13685.42|13686.49|13686.49|13685.42|13685.42|0
1651754410000|2022-05-05 12:40:10|13684.05|13684.05|13683.45|13683.45|13684.05|13684.05|13683.45|13683.45|0
1651754430000|2022-05-05 12:40:30|13682.08|13682.08|13682.08|13682.08|13682.08|13682.08|13682.08|13682.08|0
1651754440000|2022-05-05 12:40:40|13676.16|13676.16|13676.16|13676.16|13676.16|13676.16|13676.16|13676.16|0
1651754510000|2022-05-05 12:41:50|13674.18|13674.18|13674.18|13674.18|13674.18|13674.18|13674.18|13674.18|0
1651754520000|2022-05-05 12:42:00|13667.35|13667.35|13667.35|13667.35|13667.35|13667.35|13667.35|13667.35|0
1651754530000|2022-05-05 12:42:10|13668.71|13668.71|13668.71|13668.71|13668.71|13668.71|13668.71|13668.71|0
1651754540000|2022-05-05 12:42:20|13671.45|13671.45|13671.45|13671.45|13671.45|13671.45|13671.45|13671.45|0
1651754580000|2022-05-05 12:43:00|13667.5|13667.5|13667.5|13667.5|13667.5|13667.5|13667.5|13667.5|0
1651754650000|2022-05-05 12:44:10|13665.4|13665.4|13665.4|13665.4|13665.4|13665.4|13665.4|13665.4|0
1651754660000|2022-05-05 12:44:20|13661.45|13661.45|13664.04|13664.04|13665.11|13665.11|13661.45|13661.45|0
1651754670000|2022-05-05 12:44:30|13663.44|13663.44|13660.7|13660.7|13663.44|13663.44|13660.7|13660.7|0
1651754700000|2022-05-05 12:45:00|13666.63|13666.63|13666.63|13666.63|13666.63|13666.63|13666.63|13666.63|0
1651754720000|2022-05-05 12:45:20|13664.65|13664.65|13664.65|13664.65|13664.65|13664.65|13664.65|13664.65|0
1651754730000|2022-05-05 12:45:30|13662.68|13662.68|13662.68|13662.68|13662.68|13662.68|13662.68|13662.68|0
1651754750000|2022-05-05 12:45:50|13660.7|13660.7|13660.7|13660.7|13660.7|13660.7|13660.7|13660.7|0
1651754790000|2022-05-05 12:46:30|13664.65|13664.65|13664.65|13664.65|13664.65|13664.65|13664.65|13664.65|0
1651754840000|2022-05-05 12:47:20|13666.63|13666.63|13666.63|13666.63|13666.63|13666.63|13666.63|13666.63|0
1651754850000|2022-05-05 12:47:30|13664.65|13664.65|13664.65|13664.65|13664.65|13664.65|13664.65|13664.65|0
1651754860000|2022-05-05 12:47:40|13666.02|13666.02|13666.02|13666.02|13666.02|13666.02|13666.02|13666.02|0
1651754880000|2022-05-05 12:48:00|13667.99|13667.99|13667.99|13667.99|13667.99|13667.99|13667.99|13667.99|0
1651754900000|2022-05-05 12:48:20|13669.97|13669.97|13669.97|13669.97|13669.97|13669.97|13669.97|13669.97|0
1651754910000|2022-05-05 12:48:30|13671.94|13671.94|13671.94|13671.94|13671.94|13671.94|13671.94|13671.94|0
1651755010000|2022-05-05 12:50:10|13667.99|13667.99|13665.48|13665.48|13667.99|13667.99|13665.48|13665.48|0
1651755020000|2022-05-05 12:50:20|13664.12|13664.12|13661.38|13661.38|13664.12|13664.12|13660.01|13660.01|0
1651755030000|2022-05-05 12:50:30|13662.75|13662.75|13662.75|13662.75|13662.75|13662.75|13662.75|13662.75|0
1651755060000|2022-05-05 12:51:00|13660.77|13660.77|13660.77|13660.77|13660.77|13660.77|13660.77|13660.77|0
1651755080000|2022-05-05 12:51:20|13662.75|13662.75|13662.75|13662.75|13662.75|13662.75|13662.75|13662.75|0
1651755100000|2022-05-05 12:51:40|13660.77|13660.77|13660.77|13660.77|13660.77|13660.77|13660.77|13660.77|0
1651755140000|2022-05-05 12:52:20|13658.8|13658.8|13658.8|13658.8|13658.8|13658.8|13656.83|13656.83|0
1651755180000|2022-05-05 12:53:00|13660.77|13660.77|13660.77|13660.77|13660.77|13660.77|13660.77|13660.77|0
1651755200000|2022-05-05 12:53:20|13662.75|13662.75|13662.75|13662.75|13662.75|13662.75|13662.75|13662.75|0
1651755210000|2022-05-05 12:53:30|13660.01|13660.01|13658.04|13658.04|13660.01|13660.01|13658.04|13658.04|0
1651755220000|2022-05-05 12:53:40|13654.09|13654.09|13655.46|13655.46|13655.46|13655.46|13654.09|13654.09|0
1651755230000|2022-05-05 12:53:50|13656.83|13656.83|13656.83|13656.83|13656.83|13656.83|13656.83|13656.83|0
1651755300000|2022-05-05 12:55:00|13654.85|13654.85|13654.85|13654.85|13654.85|13654.85|13654.85|13654.85|0
1651755360000|2022-05-05 12:56:00|13650.9|13650.9|13650.9|13650.9|13650.9|13650.9|13650.9|13650.9|0
1651755390000|2022-05-05 12:56:30|13648.93|13648.93|13644.98|13644.98|13648.93|13648.93|13644.98|13644.98|0
1651755430000|2022-05-05 12:57:10|13637.08|13637.08|13637.08|13637.08|13637.08|13637.08|13637.08|13637.08|0
1651755500000|2022-05-05 12:58:20|13638.45|13638.45|13638.45|13638.45|13638.45|13638.45|13638.45|13638.45|0
1651755510000|2022-05-05 12:58:30|13642.55|13642.55|13643.62|13643.62|13643.62|13643.62|13642.55|13642.55|0
1651755530000|2022-05-05 12:58:50|13643.02|13643.02|13644.22|13644.22|13644.22|13644.22|13643.02|13643.02|0
1651755540000|2022-05-05 12:59:00|13644.83|13644.83|13644.83|13644.83|13644.83|13644.83|13644.83|13644.83|0
1651755580000|2022-05-05 12:59:40|13645.43|13645.43|13643.45|13643.45|13645.43|13645.43|13643.45|13643.45|0
1651755610000|2022-05-05 13:00:10|13639.35|13639.35|13633.28|13633.28|13639.35|13639.35|13633.28|13633.28|0
1651755630000|2022-05-05 13:00:30|13633.81|13633.81|13633.81|13633.81|13633.81|13633.81|13633.81|13633.81|0
1651755670000|2022-05-05 13:01:10|13634.65|13634.65|13633.81|13633.81|13634.65|13634.65|13633.81|13633.81|0
1651755730000|2022-05-05 13:02:10|13631.84|13631.84|13630.77|13630.77|13631.84|13631.84|13630.77|13630.77|0
1651755760000|2022-05-05 13:02:40|13632.74|13632.74|13632.74|13632.74|13632.74|13632.74|13632.74|13632.74|0
1651755790000|2022-05-05 13:03:10|13636.69|13636.69|13634.72|13634.72|13636.69|13636.69|13634.72|13634.72|0
1651755810000|2022-05-05 13:03:30|13637.45|13637.45|13627.74|13627.74|13637.45|13637.45|13626.21|13626.21|0
1651755830000|2022-05-05 13:03:50|13626.37|13626.37|13627.74|13627.74|13627.74|13627.74|13626.37|13626.37|0
1651755840000|2022-05-05 13:04:00|13631.69|13631.69|13629.71|13629.71|13631.69|13631.69|13629.71|13629.71|0
1651755850000|2022-05-05 13:04:10|13628.35|13628.35|13628.35|13628.35|13628.35|13628.35|13628.35|13628.35|0
1651755870000|2022-05-05 13:04:30|13624.4|13624.4|13624.4|13624.4|13624.4|13624.4|13624.4|13624.4|0
1651755880000|2022-05-05 13:04:40|13622.76|13622.76|13622.76|13622.76|13622.76|13622.76|13622.76|13622.76|0
1651755890000|2022-05-05 13:04:50|13622.33|13622.33|13622.33|13622.33|13622.33|13622.33|13622.33|13622.33|0
1651755910000|2022-05-05 13:05:10|13620.73|13620.73|13620.73|13620.73|13620.73|13620.73|13620.73|13620.73|0
1651755940000|2022-05-05 13:05:40|13622.7|13622.7|13622.7|13622.7|13622.7|13622.7|13622.7|13622.7|0
1651755990000|2022-05-05 13:06:30|13625.44|13625.44|13625.44|13625.44|13625.44|13625.44|13625.44|13625.44|0
1651756010000|2022-05-05 13:06:50|13622.7|13622.7|13622.7|13622.7|13622.7|13622.7|13622.7|13622.7|0
1651756030000|2022-05-05 13:07:10|13624.07|13624.07|13624.07|13624.07|13624.07|13624.07|13624.07|13624.07|0
1651756040000|2022-05-05 13:07:20|13624.6|13624.6|13626.58|13626.58|13626.58|13626.58|13624.6|13624.6|0
1651756080000|2022-05-05 13:08:00|13624.6|13624.6|13622.63|13622.63|13624.6|13624.6|13622.63|13622.63|0
1651756100000|2022-05-05 13:08:20|13624|13624|13624|13624|13624|13624|13624|13624|0
1651756120000|2022-05-05 13:08:40|13620.05|13620.05|13620.05|13620.05|13620.05|13620.05|13620.05|13620.05|0
1651756150000|2022-05-05 13:09:10|13616.1|13616.1|13616.1|13616.1|13616.1|13616.1|13616.1|13616.1|0
1651756170000|2022-05-05 13:09:30|13617.47|13617.47|13618.07|13618.07|13619.44|13619.44|13617.47|13617.47|0
1651756230000|2022-05-05 13:10:30|13616.71|13616.71|13616.71|13616.71|13616.71|13616.71|13616.71|13616.71|0
1651756270000|2022-05-05 13:11:10|13609.87|13609.87|13612|13612|13612|13612|13607.9|13607.9|0
1651756330000|2022-05-05 13:12:10|13606.07|13606.07|13606.07|13606.07|13606.07|13606.07|13606.07|13606.07|0
1651756360000|2022-05-05 13:12:40|13604.1|13604.1|13604.1|13604.1|13604.1|13604.1|13604.1|13604.1|0
1651756370000|2022-05-05 13:12:50|13602.12|13602.12|13602.12|13602.12|13602.12|13602.12|13602.12|13602.12|0
1651756380000|2022-05-05 13:13:00|13603.49|13603.49|13603.49|13603.49|13603.49|13603.49|13603.49|13603.49|0
1651756420000|2022-05-05 13:13:40|13602.89|13602.89|13602.89|13602.89|13602.89|13602.89|13602.89|13602.89|0
1651756470000|2022-05-05 13:14:30|13604.86|13604.86|13604.86|13604.86|13604.86|13604.86|13604.86|13604.86|0
1651756490000|2022-05-05 13:14:50|13606.23|13606.23|13606.23|13606.23|13606.23|13606.23|13606.23|13606.23|0
1651756500000|2022-05-05 13:15:00|13607.6|13607.6|13609.38|13609.38|13609.38|13609.38|13607.6|13607.6|0
1651756510000|2022-05-05 13:15:10|13611.35|13611.35|13611.35|13611.35|13611.35|13611.35|13611.35|13611.35|0
1651756520000|2022-05-05 13:15:20|13623.2|13623.2|13627.15|13627.15|13635.04|13635.04|13623.2|13623.2|0
1651756540000|2022-05-05 13:15:40|13625.17|13625.17|13625.17|13625.17|13625.17|13625.17|13625.17|13625.17|0
1651756550000|2022-05-05 13:15:50|13624.33|13624.33|13624.33|13624.33|13624.33|13624.33|13624.33|13624.33|0
1651756570000|2022-05-05 13:16:10|13625.94|13625.94|13628.99|13628.99|13632.94|13632.94|13625.94|13625.94|0
1651756650000|2022-05-05 13:17:30|13632.94|13632.94|13634.3|13634.3|13634.3|13634.3|13632.94|13632.94|0
1651756680000|2022-05-05 13:18:00|13632.33|13632.33|13630.35|13630.35|13632.33|13632.33|13630.35|13630.35|0
1651756700000|2022-05-05 13:18:20|13627.62|13627.62|13627.62|13627.62|13627.62|13627.62|13627.62|13627.62|0
1651756710000|2022-05-05 13:18:30|13631.57|13631.57|13634.38|13634.38|13634.38|13634.38|13631.57|13631.57|0
1651756720000|2022-05-05 13:18:40|13632.41|13632.41|13632.41|13632.41|13632.41|13632.41|13632.41|13632.41|0
1651756730000|2022-05-05 13:18:50|13631.04|13631.04|13631.04|13631.04|13631.04|13631.04|13631.04|13631.04|0
1651756750000|2022-05-05 13:19:10|13633.78|13633.78|13633.78|13633.78|13633.78|13633.78|13633.78|13633.78|0
1651756760000|2022-05-05 13:19:20|13636.51|13636.51|13635.14|13635.14|13636.51|13636.51|13635.14|13635.14|0
1651756770000|2022-05-05 13:19:30|13631.19|13631.19|13630.12|13630.12|13631.19|13631.19|13630.12|13630.12|0
1651756780000|2022-05-05 13:19:40|13631.19|13631.19|13631.73|13631.73|13631.73|13631.73|13631.19|13631.19|0
1651756790000|2022-05-05 13:19:50|13633.71|13633.71|13633.71|13633.71|13633.71|13633.71|13633.71|13633.71|0
1651756800000|2022-05-05 13:20:00|13634.55|13634.55|13634.97|13634.97|13634.97|13634.97|13634.55|13634.55|0
1651756810000|2022-05-05 13:20:10|13636.94|13636.94|13636.94|13636.94|13636.94|13636.94|13636.94|13636.94|0
1651756840000|2022-05-05 13:20:40|13638.92|13638.92|13638.92|13638.92|13638.92|13638.92|13638.92|13638.92|0
1651756860000|2022-05-05 13:21:00|13637.55|13637.55|13639.52|13639.52|13639.52|13639.52|13637.55|13637.55|0
1651756870000|2022-05-05 13:21:10|13640.89|13640.89|13640.89|13640.89|13640.89|13640.89|13640.89|13640.89|0
1651756880000|2022-05-05 13:21:20|13642.1|13642.1|13642.1|13642.1|13642.1|13642.1|13642.1|13642.1|0
1651756890000|2022-05-05 13:21:30|13644.07|13644.07|13644.07|13644.07|13644.07|13644.07|13644.07|13644.07|0
1651756970000|2022-05-05 13:22:50|13638.15|13638.15|13636.17|13636.17|13638.15|13638.15|13636.17|13636.17|0
1651757020000|2022-05-05 13:23:40|13634.8|13634.8|13634.8|13634.8|13634.8|13634.8|13634.8|13634.8|0
1651757070000|2022-05-05 13:24:30|13626.91|13626.91|13628.88|13628.88|13628.88|13628.88|13626.91|13626.91|0
1651757090000|2022-05-05 13:24:50|13626.91|13626.91|13626.91|13626.91|13626.91|13626.91|13626.91|13626.91|0
1651757100000|2022-05-05 13:25:00|13626.3|13626.3|13626.3|13626.3|13626.3|13626.3|13626.3|13626.3|0
1651757110000|2022-05-05 13:25:10|13630.25|13630.25|13628.28|13628.28|13630.25|13630.25|13628.28|13628.28|0
1651757120000|2022-05-05 13:25:20|13627.68|13627.68|13629.04|13629.04|13629.04|13629.04|13627.68|13627.68|0
1651757140000|2022-05-05 13:25:40|13630.41|13630.41|13630.41|13630.41|13630.41|13630.41|13630.41|13630.41|0
1651757160000|2022-05-05 13:26:00|13630.83|13630.83|13630.83|13630.83|13630.83|13630.83|13630.83|13630.83|0
1651757180000|2022-05-05 13:26:20|13628.86|13628.86|13626.88|13626.88|13628.86|13628.86|13626.88|13626.88|0
1651757200000|2022-05-05 13:26:40|13625.51|13625.51|13622.24|13622.24|13625.51|13625.51|13620.05|13620.05|0
1651757220000|2022-05-05 13:27:00|13623.32|13623.32|13623.32|13623.32|13623.32|13623.32|13623.32|13623.32|0
1651757240000|2022-05-05 13:27:20|13615.42|13615.42|13615.42|13615.42|13615.42|13615.42|13615.42|13615.42|0
1651757260000|2022-05-05 13:27:40|13616.49|13616.49|13616.49|13616.49|13616.49|13616.49|13616.49|13616.49|0
1651757270000|2022-05-05 13:27:50|13615.65|13615.65|13615.65|13615.65|13615.65|13615.65|13615.65|13615.65|0
1651757280000|2022-05-05 13:28:00|13614.04|13614.04|13614.04|13614.04|13614.04|13614.04|13614.04|13614.04|0
1651757290000|2022-05-05 13:28:10|13616.02|13616.02|13616.02|13616.02|13616.02|13616.02|13616.02|13616.02|0
1651757330000|2022-05-05 13:28:50|13619.97|13619.97|13619.97|13619.97|13619.97|13619.97|13619.97|13619.97|0
1651757340000|2022-05-05 13:29:00|13618.76|13618.76|13618.76|13618.76|13618.76|13618.76|13618.76|13618.76|0
1651757370000|2022-05-05 13:29:30|13620.73|13620.73|13620.73|13620.73|13622.71|13622.71|13620.73|13620.73|0
1651757390000|2022-05-05 13:29:50|13619.37|13619.37|13619.37|13619.37|13619.37|13619.37|13619.37|13619.37|0
1651757400000|2022-05-05 13:30:00|13618.96|13618.96|13626.09|13626.09|13626.09|13626.09|13616.98|13616.98|0
1651757410000|2022-05-05 13:30:10|13624.12|13624.12|13624.72|13624.72|13626.09|13626.09|13618.19|13618.19|0
1651757420000|2022-05-05 13:30:20|13620.77|13620.77|13626.69|13626.69|13626.69|13626.69|13620.77|13620.77|0
1651757430000|2022-05-05 13:30:30|13622.74|13622.74|13624.72|13624.72|13624.72|13624.72|13622.74|13622.74|0
1651757440000|2022-05-05 13:30:40|13622.74|13622.74|13618.79|13618.79|13622.74|13622.74|13618.79|13618.79|0
1651757460000|2022-05-05 13:31:00|13620.77|13620.77|13616.21|13616.21|13622.14|13622.14|13616.21|13616.21|0
1651757470000|2022-05-05 13:31:10|13612.26|13612.26|13612.26|13612.26|13612.26|13612.26|13612.26|13612.26|0
1651757480000|2022-05-05 13:31:20|13610.9|13610.9|13610.9|13610.9|13610.9|13610.9|13610.9|13610.9|0
1651757490000|2022-05-05 13:31:30|13609.53|13609.53|13610.9|13610.9|13610.9|13610.9|13609.53|13609.53|0
1651757510000|2022-05-05 13:31:50|13614.85|13614.85|13620.77|13620.77|13620.77|13620.77|13614.85|13614.85|0
1651757520000|2022-05-05 13:32:00|13618.79|13618.79|13618.79|13618.79|13618.79|13618.79|13618.79|13618.79|0
1651757530000|2022-05-05 13:32:10|13619.33|13619.33|13619.33|13619.33|13619.33|13619.33|13619.33|13619.33|0
1651757540000|2022-05-05 13:32:20|13621.31|13621.31|13619.87|13619.87|13621.31|13621.31|13619.33|13619.33|0
1651757560000|2022-05-05 13:32:40|13617.89|13617.89|13617.89|13617.89|13617.89|13617.89|13617.89|13617.89|0
1651757570000|2022-05-05 13:32:50|13615.92|13615.92|13615.92|13615.92|13615.92|13615.92|13615.92|13615.92|0
1651757580000|2022-05-05 13:33:00|13614.85|13614.85|13616.82|13616.82|13616.82|13616.82|13614.85|13614.85|0
1651757610000|2022-05-05 13:33:30|13610.9|13610.9|13612.87|13612.87|13614.85|13614.85|13610.9|13610.9|0
1651757620000|2022-05-05 13:33:40|13616.97|13616.97|13617.58|13617.58|13617.58|13617.58|13615.61|13615.61|0
1651757630000|2022-05-05 13:33:50|13623.5|13623.5|13627.45|13627.45|13627.45|13627.45|13623.5|13623.5|0
1651757660000|2022-05-05 13:34:20|13631.4|13631.4|13631.4|13631.4|13633.38|13633.38|13631.4|13631.4|0
1651757670000|2022-05-05 13:34:30|13632.24|13632.24|13632.24|13632.24|13632.24|13632.24|13632.24|13632.24|0
1651757680000|2022-05-05 13:34:40|13636.19|13636.19|13636.19|13636.19|13636.19|13636.19|13636.19|13636.19|0
1651757700000|2022-05-05 13:35:00|13636.73|13636.73|13645.15|13645.15|13649.1|13649.1|13636.73|13636.73|0
1651757710000|2022-05-05 13:35:10|13647.13|13647.13|13647.13|13647.13|13647.13|13647.13|13647.13|13647.13|0
1651757720000|2022-05-05 13:35:20|13648.49|13648.49|13646.52|13646.52|13648.49|13648.49|13646.52|13646.52|0
1651757730000|2022-05-05 13:35:30|13648.49|13648.49|13650.47|13650.47|13652.44|13652.44|13646.52|13646.52|0
1651757740000|2022-05-05 13:35:40|13647.73|13647.73|13647.73|13647.73|13647.73|13647.73|13645.76|13645.76|0
1651757760000|2022-05-05 13:36:00|13653.66|13653.66|13650.31|13650.31|13653.66|13653.66|13650.31|13650.31|0
1651757770000|2022-05-05 13:36:10|13648.34|13648.34|13648.34|13648.34|13652.29|13652.29|13648.34|13648.34|0
1651757780000|2022-05-05 13:36:20|13646.36|13646.36|13646.36|13646.36|13646.36|13646.36|13646.36|13646.36|0
1651757800000|2022-05-05 13:36:40|13642.41|13642.41|13642.41|13642.41|13642.41|13642.41|13642.41|13642.41|0
1651757810000|2022-05-05 13:36:50|13644.39|13644.39|13642.41|13642.41|13644.39|13644.39|13642.41|13642.41|0
1651757820000|2022-05-05 13:37:00|13644.39|13644.39|13647.73|13647.73|13647.73|13647.73|13644.39|13644.39|0
1651757830000|2022-05-05 13:37:10|13645.75|13645.75|13645.75|13645.75|13645.75|13645.75|13645.75|13645.75|0
1651757840000|2022-05-05 13:37:20|13643.78|13643.78|13643.78|13643.78|13643.78|13643.78|13643.78|13643.78|0
1651757850000|2022-05-05 13:37:30|13642.71|13642.71|13642.71|13642.71|13642.71|13642.71|13642.71|13642.71|0
1651757860000|2022-05-05 13:37:40|13640.73|13640.73|13636.78|13636.78|13640.73|13640.73|13636.78|13636.78|0
1651757870000|2022-05-05 13:37:50|13638.76|13638.76|13634.81|13634.81|13638.76|13638.76|13634.81|13634.81|0
1651757880000|2022-05-05 13:38:00|13636.78|13636.78|13640.73|13640.73|13640.73|13640.73|13636.78|13636.78|0
1651757900000|2022-05-05 13:38:20|13638.76|13638.76|13636.78|13636.78|13638.76|13638.76|13636.78|13636.78|0
1651757910000|2022-05-05 13:38:30|13634.81|13634.81|13634.81|13634.81|13634.81|13634.81|13634.81|13634.81|0
1651757920000|2022-05-05 13:38:40|13636.78|13636.78|13636.18|13636.18|13638.15|13638.15|13636.18|13636.18|0
1651757940000|2022-05-05 13:39:00|13638.15|13638.15|13644.07|13644.07|13644.07|13644.07|13636.18|13636.18|0
1651757950000|2022-05-05 13:39:10|13642.1|13642.1|13644.07|13644.07|13644.07|13644.07|13642.1|13642.1|0
1651757960000|2022-05-05 13:39:20|13642.1|13642.1|13642.1|13642.1|13642.1|13642.1|13642.1|13642.1|0
1651757970000|2022-05-05 13:39:30|13640.13|13640.13|13640.13|13640.13|13640.13|13640.13|13640.13|13640.13|0
1651757980000|2022-05-05 13:39:40|13644.07|13644.07|13642.1|13642.1|13644.07|13644.07|13642.1|13642.1|0
1651757990000|2022-05-05 13:39:50|13648.02|13648.02|13641.95|13641.95|13648.02|13648.02|13641.95|13641.95|0
1651758000000|2022-05-05 13:40:00|13639.97|13639.97|13639.97|13639.97|13639.97|13639.97|13639.97|13639.97|0
1651758020000|2022-05-05 13:40:20|13638|13638|13636.02|13636.02|13638|13638|13636.02|13636.02|0
1651758040000|2022-05-05 13:40:40|13634.05|13634.05|13634.05|13634.05|13634.05|13634.05|13634.05|13634.05|0
1651758050000|2022-05-05 13:40:50|13632.08|13632.08|13632.08|13632.08|13632.08|13632.08|13632.08|13632.08|0
1651758070000|2022-05-05 13:41:10|13633.44|13633.44|13627.52|13627.52|13633.44|13633.44|13627.52|13627.52|0
1651758080000|2022-05-05 13:41:20|13625.54|13625.54|13625.54|13625.54|13625.54|13625.54|13623.57|13623.57|0
1651758090000|2022-05-05 13:41:30|13627.52|13627.52|13627.52|13627.52|13627.52|13627.52|13627.52|13627.52|0
1651758100000|2022-05-05 13:41:40|13629.49|13629.49|13627.52|13627.52|13629.49|13629.49|13627.52|13627.52|0
1651758110000|2022-05-05 13:41:50|13631.47|13631.47|13630.1|13630.1|13631.47|13631.47|13630.1|13630.1|0
1651758120000|2022-05-05 13:42:00|13632.08|13632.08|13630.1|13630.1|13632.08|13632.08|13630.1|13630.1|0
1651758130000|2022-05-05 13:42:10|13628.13|13628.13|13628.13|13628.13|13628.13|13628.13|13628.13|13628.13|0
1651758160000|2022-05-05 13:42:40|13626.15|13626.15|13626.15|13626.15|13626.15|13626.15|13626.15|13626.15|0
1651758170000|2022-05-05 13:42:50|13624.95|13624.95|13622.21|13622.21|13627.52|13627.52|13622.21|13622.21|0
1651758180000|2022-05-05 13:43:00|13624.18|13624.18|13626.16|13626.16|13626.16|13626.16|13624.18|13624.18|0
1651758190000|2022-05-05 13:43:10|13624.79|13624.79|13620.84|13620.84|13624.79|13624.79|13620.84|13620.84|0
1651758200000|2022-05-05 13:43:20|13619.47|13619.47|13621.45|13621.45|13621.45|13621.45|13619.47|13619.47|0
1651758210000|2022-05-05 13:43:30|13625.4|13625.4|13625.4|13625.4|13625.4|13625.4|13625.4|13625.4|0
1651758230000|2022-05-05 13:43:50|13621.45|13621.45|13621.45|13621.45|13621.45|13621.45|13621.45|13621.45|0
1651758240000|2022-05-05 13:44:00|13619.47|13619.47|13619.47|13619.47|13619.47|13619.47|13619.47|13619.47|0
1651758260000|2022-05-05 13:44:20|13618.11|13618.11|13618.11|13618.11|13618.11|13618.11|13615.37|13615.37|0
1651758280000|2022-05-05 13:44:40|13620.08|13620.08|13620.08|13620.08|13620.08|13620.08|13618.11|13618.11|0
1651758290000|2022-05-05 13:44:50|13618.11|13618.11|13618.11|13618.11|13618.11|13618.11|13618.11|13618.11|0
1651758300000|2022-05-05 13:45:00|13620.08|13620.08|13621.45|13621.45|13623.42|13623.42|13620.08|13620.08|0
1651758310000|2022-05-05 13:45:10|13619.47|13619.47|13619.47|13619.47|13619.47|13619.47|13619.47|13619.47|0
1651758320000|2022-05-05 13:45:20|13617.5|13617.5|13617.5|13617.5|13617.5|13617.5|13617.5|13617.5|0
1651758330000|2022-05-05 13:45:30|13616.96|13616.96|13616.43|13616.43|13616.96|13616.96|13616.43|13616.43|0
1651758340000|2022-05-05 13:45:40|13614.45|13614.45|13613.08|13613.08|13614.45|13614.45|13613.08|13613.08|0
1651758350000|2022-05-05 13:45:50|13603.21|13603.21|13603.21|13603.21|13603.75|13603.75|13603.21|13603.21|0
1651758360000|2022-05-05 13:46:00|13601.24|13601.24|13603.21|13603.21|13603.21|13603.21|13601.24|13601.24|0
1651758370000|2022-05-05 13:46:10|13601.24|13601.24|13599.26|13599.26|13601.24|13601.24|13599.26|13599.26|0
1651758380000|2022-05-05 13:46:20|13603.21|13603.21|13603.21|13603.21|13603.21|13603.21|13603.21|13603.21|0
1651758390000|2022-05-05 13:46:30|13601.24|13601.24|13599.33|13599.33|13601.31|13601.31|13597.36|13597.36|0
1651758400000|2022-05-05 13:46:40|13596.6|13596.6|13594.63|13594.63|13596.6|13596.6|13594.63|13594.63|0
1651758410000|2022-05-05 13:46:50|13598.57|13598.57|13595.23|13595.23|13598.57|13598.57|13595.23|13595.23|0
1651758430000|2022-05-05 13:47:10|13599.18|13599.18|13596.6|13596.6|13600.55|13600.55|13596.6|13596.6|0
1651758440000|2022-05-05 13:47:20|13594.63|13594.63|13591.28|13591.28|13594.63|13594.63|13591.28|13591.28|0
1651758450000|2022-05-05 13:47:30|13592.65|13592.65|13592.65|13592.65|13592.65|13592.65|13592.65|13592.65|0
1651758460000|2022-05-05 13:47:40|13590.68|13590.68|13590.68|13590.68|13590.68|13590.68|13590.68|13590.68|0
1651758480000|2022-05-05 13:48:00|13588.7|13588.7|13588.7|13588.7|13588.7|13588.7|13588.7|13588.7|0
1651758490000|2022-05-05 13:48:10|13586.29|13586.29|13586.29|13586.29|13586.29|13586.29|13584.32|13584.32|0
1651758500000|2022-05-05 13:48:20|13590.24|13590.24|13588.27|13588.27|13590.24|13590.24|13586.29|13586.29|0
1651758510000|2022-05-05 13:48:30|13586.29|13586.29|13586.29|13586.29|13586.29|13586.29|13586.29|13586.29|0
1651758520000|2022-05-05 13:48:40|13584.32|13584.32|13584.32|13584.32|13584.32|13584.32|13584.32|13584.32|0
1651758530000|2022-05-05 13:48:50|13590.24|13590.24|13585.76|13585.76|13590.24|13590.24|13585.76|13585.76|0
1651758540000|2022-05-05 13:49:00|13587.73|13587.73|13584.39|13584.39|13587.73|13587.73|13584.39|13584.39|0
1651758550000|2022-05-05 13:49:10|13582.41|13582.41|13582.41|13582.41|13582.41|13582.41|13582.41|13582.41|0
1651758560000|2022-05-05 13:49:20|13581.05|13581.05|13581.05|13581.05|13581.05|13581.05|13581.05|13581.05|0
1651758570000|2022-05-05 13:49:30|13583.02|13583.02|13583.02|13583.02|13583.02|13583.02|13581.05|13581.05|0
1651758580000|2022-05-05 13:49:40|13581.05|13581.05|13580.61|13580.61|13585|13585|13580.61|13580.61|0
1651758590000|2022-05-05 13:49:50|13576.51|13576.51|13575.9|13575.9|13577.88|13577.88|13575.9|13575.9|0
1651758600000|2022-05-05 13:50:00|13577.88|13577.88|13572.51|13572.51|13577.88|13577.88|13572.51|13572.51|0
1651758610000|2022-05-05 13:50:10|13571.25|13571.25|13577.94|13577.94|13577.94|13577.94|13571.25|13571.25|0
1651758620000|2022-05-05 13:50:20|13575.96|13575.96|13577.17|13577.17|13577.17|13577.17|13575.96|13575.96|0
1651758640000|2022-05-05 13:50:40|13579.14|13579.14|13579.14|13579.14|13581.12|13581.12|13579.14|13579.14|0
1651758660000|2022-05-05 13:51:00|13577.17|13577.17|13581.12|13581.12|13581.12|13581.12|13577.17|13577.17|0
1651758670000|2022-05-05 13:51:10|13579.14|13579.14|13589.77|13589.77|13589.77|13589.77|13579.14|13579.14|0
1651758680000|2022-05-05 13:51:20|13585.82|13585.82|13586.36|13586.36|13586.36|13586.36|13584.38|13584.38|0
1651758690000|2022-05-05 13:51:30|13582.41|13582.41|13583.84|13583.84|13583.84|13583.84|13580.8|13580.8|0
1651758700000|2022-05-05 13:51:40|13584.38|13584.38|13584.38|13584.38|13584.38|13584.38|13584.38|13584.38|0
1651758710000|2022-05-05 13:51:50|13583.78|13583.78|13582.71|13582.71|13583.78|13583.78|13582.71|13582.71|0
1651758720000|2022-05-05 13:52:00|13580.73|13580.73|13580.73|13580.73|13580.73|13580.73|13578.76|13578.76|0
1651758730000|2022-05-05 13:52:10|13578.76|13578.76|13578.76|13578.76|13578.76|13578.76|13578.76|13578.76|0
1651758750000|2022-05-05 13:52:30|13580.73|13580.73|13578.76|13578.76|13580.73|13580.73|13578.76|13578.76|0
1651758760000|2022-05-05 13:52:40|13579.18|13579.18|13575.23|13575.23|13579.18|13579.18|13575.23|13575.23|0
1651758770000|2022-05-05 13:52:50|13573.62|13573.62|13578.64|13578.64|13578.64|13578.64|13573.62|13573.62|0
1651758780000|2022-05-05 13:53:00|13576.67|13576.67|13576.67|13576.67|13576.67|13576.67|13576.67|13576.67|0
1651758790000|2022-05-05 13:53:10|13578.64|13578.64|13577.57|13577.57|13582.59|13582.59|13576.67|13576.67|0
1651758800000|2022-05-05 13:53:20|13579.54|13579.54|13577.99|13577.99|13579.96|13579.96|13577.99|13577.99|0
1651758810000|2022-05-05 13:53:30|13579.96|13579.96|13575.31|13575.31|13579.96|13579.96|13575.31|13575.31|0
1651758820000|2022-05-05 13:53:40|13574.08|13574.08|13573.67|13573.67|13574.08|13574.08|13573.67|13573.67|0
1651758830000|2022-05-05 13:53:50|13575.64|13575.64|13569.56|13569.56|13575.64|13575.64|13569.56|13569.56|0
1651758840000|2022-05-05 13:54:00|13563.64|13563.64|13563.64|13563.64|13563.64|13563.64|13563.64|13563.64|0
1651758860000|2022-05-05 13:54:20|13565.61|13565.61|13558.62|13558.62|13565.61|13565.61|13558.62|13558.62|0
1651758870000|2022-05-05 13:54:30|13559.99|13559.99|13563.33|13563.33|13567.28|13567.28|13559.99|13559.99|0
1651758890000|2022-05-05 13:54:50|13565.3|13565.3|13566.37|13566.37|13566.37|13566.37|13565.3|13565.3|0
1651758900000|2022-05-05 13:55:00|13564.4|13564.4|13568.35|13568.35|13568.35|13568.35|13564.4|13564.4|0
1651758920000|2022-05-05 13:55:20|13564.4|13564.4|13564.4|13564.4|13564.4|13564.4|13564.4|13564.4|0
1651758930000|2022-05-05 13:55:30|13563.98|13563.98|13558.06|13558.06|13563.98|13563.98|13558.06|13558.06|0
1651758940000|2022-05-05 13:55:40|13563.98|13563.98|13558.06|13558.06|13563.98|13563.98|13558.06|13558.06|0
1651758950000|2022-05-05 13:55:50|13555.32|13555.32|13553.71|13553.71|13555.32|13555.32|13553.71|13553.71|0
1651758960000|2022-05-05 13:56:00|13555.69|13555.69|13552.07|13552.07|13555.69|13555.69|13552.07|13552.07|0
1651758970000|2022-05-05 13:56:10|13550.1|13550.1|13550.1|13550.1|13550.1|13550.1|13550.1|13550.1|0
1651758980000|2022-05-05 13:56:20|13547.36|13547.36|13547.36|13547.36|13547.36|13547.36|13547.36|13547.36|0
1651758990000|2022-05-05 13:56:30|13544.63|13544.63|13544.63|13544.63|13546.6|13546.6|13544.63|13544.63|0
1651759000000|2022-05-05 13:56:40|13548.58|13548.58|13546.6|13546.6|13548.58|13548.58|13546.6|13546.6|0
1651759010000|2022-05-05 13:56:50|13550.55|13550.55|13552.53|13552.53|13552.53|13552.53|13550.55|13550.55|0
1651759020000|2022-05-05 13:57:00|13550.55|13550.55|13550.55|13550.55|13550.55|13550.55|13550.55|13550.55|0
1651759040000|2022-05-05 13:57:20|13548.58|13548.58|13548.58|13548.58|13548.58|13548.58|13548.58|13548.58|0
1651759070000|2022-05-05 13:57:50|13549.95|13549.95|13549.95|13549.95|13549.95|13549.95|13549.95|13549.95|0
1651759080000|2022-05-05 13:58:00|13546.93|13546.93|13544.96|13544.96|13546.93|13546.93|13542.98|13542.98|0
1651759100000|2022-05-05 13:58:20|13546.93|13546.93|13552.86|13552.86|13552.86|13552.86|13546.93|13546.93|0
1651759110000|2022-05-05 13:58:30|13548.91|13548.91|13548.91|13548.91|13548.91|13548.91|13548.91|13548.91|0
1651759120000|2022-05-05 13:58:40|13550.88|13550.88|13550.88|13550.88|13550.88|13550.88|13550.88|13550.88|0
1651759130000|2022-05-05 13:58:50|13548.91|13548.91|13548.91|13548.91|13548.91|13548.91|13548.91|13548.91|0
1651759140000|2022-05-05 13:59:00|13549.98|13549.98|13553.93|13553.93|13553.93|13553.93|13549.98|13549.98|0
1651759150000|2022-05-05 13:59:10|13551.95|13551.95|13551.95|13551.95|13553.93|13553.93|13551.95|13551.95|0
1651759160000|2022-05-05 13:59:20|13553.93|13553.93|13551.95|13551.95|13553.93|13553.93|13551.95|13551.95|0
1651759190000|2022-05-05 13:59:50|13550.59|13550.59|13554.54|13554.54|13554.54|13554.54|13550.59|13550.59|0
1651759200000|2022-05-05 14:00:00|13552.56|13552.56|13550.59|13550.59|13552.56|13552.56|13548.61|13548.61|0
1651759210000|2022-05-05 14:00:10|13554.54|13554.54|13554.54|13554.54|13554.54|13554.54|13554.54|13554.54|0
1651759250000|2022-05-05 14:00:50|13552.56|13552.56|13551.19|13551.19|13552.56|13552.56|13551.19|13551.19|0
1651759260000|2022-05-05 14:01:00|13553.6|13553.6|13552.4|13552.4|13553.6|13553.6|13552.4|13552.4|0
1651759270000|2022-05-05 14:01:10|13550.42|13550.42|13550.42|13550.42|13550.42|13550.42|13550.42|13550.42|0
1651759280000|2022-05-05 14:01:20|13548.45|13548.45|13547.91|13547.91|13548.45|13548.45|13547.91|13547.91|0
1651759290000|2022-05-05 14:01:30|13546.84|13546.84|13547.91|13547.91|13547.91|13547.91|13546.84|13546.84|0
1651759300000|2022-05-05 14:01:40|13549.89|13549.89|13549.89|13549.89|13549.89|13549.89|13549.89|13549.89|0
1651759320000|2022-05-05 14:02:00|13548.82|13548.82|13549.66|13549.66|13549.66|13549.66|13548.82|13548.82|0
1651759330000|2022-05-05 14:02:10|13545.71|13545.71|13547.08|13547.08|13547.08|13547.08|13545.71|13545.71|0
1651759350000|2022-05-05 14:02:30|13546.54|13546.54|13546.54|13546.54|13546.54|13546.54|13546.54|13546.54|0
1651759400000|2022-05-05 14:03:20|13544.56|13544.56|13544.56|13544.56|13544.56|13544.56|13544.56|13544.56|0
1651759420000|2022-05-05 14:03:40|13545.1|13545.1|13545.1|13545.1|13545.1|13545.1|13545.1|13545.1|0
1651759430000|2022-05-05 14:03:50|13546.17|13546.17|13545.23|13545.23|13546.59|13546.59|13545.23|13545.23|0
1651759440000|2022-05-05 14:04:00|13543.86|13543.86|13542.49|13542.49|13543.86|13543.86|13542.49|13542.49|0
1651759460000|2022-05-05 14:04:20|13540.52|13540.52|13538.11|13538.11|13540.52|13540.52|13536.74|13536.74|0
1651759470000|2022-05-05 14:04:30|13540.08|13540.08|13539.01|13539.01|13540.08|13540.08|13539.01|13539.01|0
1651759480000|2022-05-05 14:04:40|13540.98|13540.98|13540.98|13540.98|13540.98|13540.98|13540.98|13540.98|0
1651759490000|2022-05-05 14:04:50|13539.01|13539.01|13539.01|13539.01|13539.01|13539.01|13539.01|13539.01|0
1651759500000|2022-05-05 14:05:00|13537.03|13537.03|13539.01|13539.01|13539.01|13539.01|13537.03|13537.03|0
1651759510000|2022-05-05 14:05:10|13537.03|13537.03|13536.55|13536.55|13539.01|13539.01|13536.55|13536.55|0
1651759520000|2022-05-05 14:05:20|13534.44|13534.44|13532.77|13532.77|13534.98|13534.98|13530.8|13530.8|0
1651759530000|2022-05-05 14:05:30|13530.8|13530.8|13530.8|13530.8|13530.8|13530.8|13530.8|13530.8|0
1651759540000|2022-05-05 14:05:40|13529.72|13529.72|13535.11|13535.11|13535.11|13535.11|13529.72|13529.72|0
1651759550000|2022-05-05 14:05:50|13536.32|13536.32|13540.27|13540.27|13540.27|13540.27|13536.32|13536.32|0
1651759560000|2022-05-05 14:06:00|13541.63|13541.63|13541.63|13541.63|13541.63|13541.63|13541.63|13541.63|0
1651759570000|2022-05-05 14:06:10|13542.71|13542.71|13542.71|13542.71|13542.71|13542.71|13542.71|13542.71|0
1651759580000|2022-05-05 14:06:20|13543.91|13543.91|13543.91|13543.91|13543.91|13543.91|13543.91|13543.91|0
1651759590000|2022-05-05 14:06:30|13545.89|13545.89|13548.62|13548.62|13548.62|13548.62|13545.89|13545.89|0
1651759600000|2022-05-05 14:06:40|13547.55|13547.55|13547.55|13547.55|13547.55|13547.55|13547.55|13547.55|0
1651759620000|2022-05-05 14:07:00|13549.52|13549.52|13551.5|13551.5|13551.5|13551.5|13549.52|13549.52|0
1651759640000|2022-05-05 14:07:20|13549.52|13549.52|13549.52|13549.52|13549.52|13549.52|13549.52|13549.52|0
1651759660000|2022-05-05 14:07:40|13548.92|13548.92|13548.92|13548.92|13548.92|13548.92|13548.92|13548.92|0
1651759670000|2022-05-05 14:07:50|13547.55|13547.55|13544.21|13544.21|13547.55|13547.55|13544.21|13544.21|0
1651759700000|2022-05-05 14:08:20|13543.14|13543.14|13543.14|13543.14|13543.14|13543.14|13543.14|13543.14|0
1651759720000|2022-05-05 14:08:40|13545.11|13545.11|13545.11|13545.11|13545.11|13545.11|13545.11|13545.11|0
1651759730000|2022-05-05 14:08:50|13543.14|13543.14|13543.14|13543.14|13543.14|13543.14|13543.14|13543.14|0
1651759740000|2022-05-05 14:09:00|13541.93|13541.93|13544.67|13544.67|13544.67|13544.67|13541.93|13541.93|0
1651759760000|2022-05-05 14:09:20|13545.88|13545.88|13545.88|13545.88|13545.88|13545.88|13545.88|13545.88|0
1651759770000|2022-05-05 14:09:30|13547.85|13547.85|13547.85|13547.85|13547.85|13547.85|13547.85|13547.85|0
1651759780000|2022-05-05 14:09:40|13550|13550|13551.43|13551.43|13551.43|13551.43|13549.46|13549.46|0
1651759790000|2022-05-05 14:09:50|13549.46|13549.46|13549.46|13549.46|13549.46|13549.46|13549.46|13549.46|0
1651759820000|2022-05-05 14:10:20|13550|13550|13553.87|13553.87|13553.87|13553.87|13550|13550|0
1651759830000|2022-05-05 14:10:30|13555.24|13555.24|13555.24|13555.24|13555.24|13555.24|13555.24|13555.24|0
1651759840000|2022-05-05 14:10:40|13554.04|13554.04|13554.04|13554.04|13554.04|13554.04|13554.04|13554.04|0
1651759850000|2022-05-05 14:10:50|13555.11|13555.11|13553.13|13553.13|13555.65|13555.65|13553.13|13553.13|0
1651759860000|2022-05-05 14:11:00|13553.67|13553.67|13557.45|13557.45|13557.45|13557.45|13553.67|13553.67|0
1651759880000|2022-05-05 14:11:20|13557.99|13557.99|13557.99|13557.99|13557.99|13557.99|13557.99|13557.99|0
1651759890000|2022-05-05 14:11:30|13556.01|13556.01|13556.01|13556.01|13556.01|13556.01|13556.01|13556.01|0
1651759900000|2022-05-05 14:11:40|13554.04|13554.04|13553.5|13553.5|13554.04|13554.04|13552.97|13552.97|0
1651759910000|2022-05-05 14:11:50|13554.04|13554.04|13551.46|13551.46|13554.04|13554.04|13551.46|13551.46|0
1651759920000|2022-05-05 14:12:00|13550.93|13550.93|13550.39|13550.39|13550.93|13550.93|13550.39|13550.39|0
1651759940000|2022-05-05 14:12:20|13549.32|13549.32|13549.32|13549.32|13549.32|13549.32|13549.32|13549.32|0
1651759980000|2022-05-05 14:13:00|13548.06|13548.06|13548.06|13548.06|13548.06|13548.06|13548.06|13548.06|0
1651759990000|2022-05-05 14:13:10|13546.08|13546.08|13546.08|13546.08|13546.08|13546.08|13546.08|13546.08|0
1651760000000|2022-05-05 14:13:20|13545.55|13545.55|13545.55|13545.55|13545.55|13545.55|13545.55|13545.55|0
1651760020000|2022-05-05 14:13:40|13547.52|13547.52|13548.06|13548.06|13548.06|13548.06|13547.52|13547.52|0
1651760030000|2022-05-05 14:13:50|13550.03|13550.03|13549.5|13549.5|13550.03|13550.03|13549.5|13549.5|0
1651760040000|2022-05-05 14:14:00|13553.43|13553.43|13553.43|13553.43|13553.43|13553.43|13553.43|13553.43|0
1651760050000|2022-05-05 14:14:10|13554.8|13554.8|13555.34|13555.34|13555.34|13555.34|13554.8|13554.8|0
1651760060000|2022-05-05 14:14:20|13554.74|13554.74|13554.74|13554.74|13554.74|13554.74|13554.74|13554.74|0
1651760090000|2022-05-05 14:14:50|13556.71|13556.71|13558.68|13558.68|13558.68|13558.68|13556.71|13556.71|0
1651760110000|2022-05-05 14:15:10|13558.15|13558.15|13555.57|13555.57|13558.15|13558.15|13555.57|13555.57|0
1651760130000|2022-05-05 14:15:30|13553.6|13553.6|13553.6|13553.6|13553.6|13553.6|13553.6|13553.6|0
1651760140000|2022-05-05 14:15:40|13551.62|13551.62|13551.62|13551.62|13551.62|13551.62|13551.62|13551.62|0
1651760150000|2022-05-05 14:15:50|13552.69|13552.69|13550.89|13550.89|13552.69|13552.69|13550.89|13550.89|0
1651760190000|2022-05-05 14:16:30|13552.86|13552.86|13552.86|13552.86|13552.86|13552.86|13552.86|13552.86|0
1651760210000|2022-05-05 14:16:50|13554.84|13554.84|13554.23|13554.23|13554.84|13554.84|13554.23|13554.23|0
1651760220000|2022-05-05 14:17:00|13548.31|13548.31|13536.35|13536.35|13548.31|13548.31|13536.35|13536.35|0
1651760230000|2022-05-05 14:17:10|13534.38|13534.38|13534.38|13534.38|13534.38|13534.38|13534.38|13534.38|0
1651760240000|2022-05-05 14:17:20|13533.01|13533.01|13533.01|13533.01|13533.01|13533.01|13533.01|13533.01|0
1651760250000|2022-05-05 14:17:30|13539.85|13539.85|13538.48|13538.48|13541.22|13541.22|13538.48|13538.48|0
1651760260000|2022-05-05 14:17:40|13536.51|13536.51|13539.85|13539.85|13540.46|13540.46|13536.51|13536.51|0
1651760300000|2022-05-05 14:18:20|13540.46|13540.46|13540.46|13540.46|13540.46|13540.46|13540.46|13540.46|0
1651760320000|2022-05-05 14:18:40|13539.92|13539.92|13539.92|13539.92|13539.92|13539.92|13539.92|13539.92|0
1651760330000|2022-05-05 14:18:50|13541.29|13541.29|13542.65|13542.65|13542.65|13542.65|13541.29|13541.29|0
1651760380000|2022-05-05 14:19:40|13542.24|13542.24|13542.24|13542.24|13542.24|13542.24|13542.24|13542.24|0
1651760390000|2022-05-05 14:19:50|13540.27|13540.27|13540.27|13540.27|13540.27|13540.27|13540.27|13540.27|0
1651760400000|2022-05-05 14:20:00|13539.67|13539.67|13539.67|13539.67|13539.67|13539.67|13539.67|13539.67|0
1651760410000|2022-05-05 14:20:10|13538.3|13538.3|13537.76|13537.76|13538.3|13538.3|13537.76|13537.76|0
1651760420000|2022-05-05 14:20:20|13535.79|13535.79|13531.42|13531.42|13535.79|13535.79|13531.42|13531.42|0
1651760450000|2022-05-05 14:20:50|13530.82|13530.82|13530.82|13530.82|13530.82|13530.82|13530.82|13530.82|0
1651760460000|2022-05-05 14:21:00|13526.87|13526.87|13525.09|13525.09|13526.87|13526.87|13525.09|13525.09|0
1651760470000|2022-05-05 14:21:10|13527.06|13527.06|13527.06|13527.06|13527.06|13527.06|13527.06|13527.06|0
1651760480000|2022-05-05 14:21:20|13525.99|13525.99|13525.99|13525.99|13525.99|13525.99|13525.99|13525.99|0
1651760490000|2022-05-05 14:21:30|13528.73|13528.73|13522.8|13522.8|13528.73|13528.73|13522.8|13522.8|0
1651760510000|2022-05-05 14:21:50|13521.44|13521.44|13520|13520|13521.97|13521.97|13520|13520|0
1651760520000|2022-05-05 14:22:00|13516.05|13516.05|13517.42|13517.42|13517.42|13517.42|13516.05|13516.05|0
1651760530000|2022-05-05 14:22:10|13518.78|13518.78|13518.78|13518.78|13518.78|13518.78|13517.42|13517.42|0
1651760540000|2022-05-05 14:22:20|13521.52|13521.52|13518.25|13518.25|13521.52|13521.52|13518.25|13518.25|0
1651760550000|2022-05-05 14:22:30|13515.23|13515.23|13515.23|13515.23|13515.23|13515.23|13515.23|13515.23|0
1651760560000|2022-05-05 14:22:40|13513.87|13513.87|13513.26|13513.26|13515.23|13515.23|13513.26|13513.26|0
1651760570000|2022-05-05 14:22:50|13511.45|13511.45|13514.38|13514.38|13514.38|13514.38|13511.04|13511.04|0
1651760580000|2022-05-05 14:23:00|13512.41|13512.41|13515.26|13515.26|13515.42|13515.42|13512.41|13512.41|0
1651760590000|2022-05-05 14:23:10|13516.63|13516.63|13516.02|13516.02|13516.63|13516.63|13516.02|13516.02|0
1651760600000|2022-05-05 14:23:20|13514.05|13514.05|13512.68|13512.68|13514.05|13514.05|13512.68|13512.68|0
1651760620000|2022-05-05 14:23:40|13512.08|13512.08|13512.08|13512.08|13512.08|13512.08|13512.08|13512.08|0
1651760630000|2022-05-05 14:23:50|13514.05|13514.05|13512.69|13512.69|13514.05|13514.05|13512.69|13512.69|0
1651760650000|2022-05-05 14:24:10|13514.66|13514.66|13514.66|13514.66|13514.66|13514.66|13514.66|13514.66|0
1651760680000|2022-05-05 14:24:40|13512.69|13512.69|13512.69|13512.69|13512.69|13512.69|13512.69|13512.69|0
1651760690000|2022-05-05 14:24:50|13513.89|13513.89|13513.89|13513.89|13513.89|13513.89|13513.89|13513.89|0
1651760710000|2022-05-05 14:25:10|13512.52|13512.52|13512.52|13512.52|13512.52|13512.52|13512.52|13512.52|0
1651760720000|2022-05-05 14:25:20|13516.47|13516.47|13515.11|13515.11|13516.47|13516.47|13515.11|13515.11|0
1651760750000|2022-05-05 14:25:50|13513.13|13513.13|13513.13|13513.13|13513.13|13513.13|13513.13|13513.13|0
1651760790000|2022-05-05 14:26:30|13521.34|13521.34|13521.94|13521.94|13521.94|13521.94|13521.34|13521.34|0
1651760800000|2022-05-05 14:26:40|13520.57|13520.57|13520.57|13520.57|13520.57|13520.57|13520.57|13520.57|0
1651760820000|2022-05-05 14:27:00|13522.55|13522.55|13522.55|13522.55|13522.55|13522.55|13522.55|13522.55|0
1651760830000|2022-05-05 14:27:10|13521.18|13521.18|13521.18|13521.18|13521.18|13521.18|13521.18|13521.18|0
1651760840000|2022-05-05 14:27:20|13519.08|13519.08|13519.08|13519.08|13519.08|13519.08|13519.08|13519.08|0
1651760860000|2022-05-05 14:27:40|13521.81|13521.81|13521.81|13521.81|13521.81|13521.81|13521.81|13521.81|0
1651760880000|2022-05-05 14:28:00|13520.44|13520.44|13521.52|13521.52|13521.52|13521.52|13520.44|13520.44|0
1651760890000|2022-05-05 14:28:10|13522.05|13522.05|13522.05|13522.05|13522.05|13522.05|13522.05|13522.05|0
1651760900000|2022-05-05 14:28:20|13526.15|13526.15|13526.69|13526.69|13526.69|13526.69|13526.15|13526.15|0
1651760910000|2022-05-05 14:28:30|13528.06|13528.06|13524.11|13524.11|13528.06|13528.06|13524.11|13524.11|0
1651760940000|2022-05-05 14:29:00|13523.57|13523.57|13523.57|13523.57|13523.57|13523.57|13523.57|13523.57|0
1651760960000|2022-05-05 14:29:20|13524.94|13524.94|13524.94|13524.94|13524.94|13524.94|13524.94|13524.94|0
1651760970000|2022-05-05 14:29:30|13520.99|13520.99|13520.99|13520.99|13520.99|13520.99|13520.99|13520.99|0
1651760980000|2022-05-05 14:29:40|13520.57|13520.57|13520.57|13520.57|13520.57|13520.57|13520.57|13520.57|0
1651760990000|2022-05-05 14:29:50|13519.34|13519.34|13521.31|13521.31|13521.31|13521.31|13518.93|13518.93|0
1651761000000|2022-05-05 14:30:00|13520.78|13520.78|13516.83|13516.83|13520.78|13520.78|13516.83|13516.83|0
1651761010000|2022-05-05 14:30:10|13516.22|13516.22|13517.43|13517.43|13517.43|13517.43|13516.22|13516.22|0
1651761020000|2022-05-05 14:30:20|13516.83|13516.83|13515.4|13515.4|13516.83|13516.83|13515.4|13515.4|0
1651761040000|2022-05-05 14:30:40|13514.8|13514.8|13514.8|13514.8|13514.8|13514.8|13514.8|13514.8|0
1651761060000|2022-05-05 14:31:00|13508.88|13508.88|13508.88|13508.88|13508.88|13508.88|13508.88|13508.88|0
1651761090000|2022-05-05 14:31:30|13512.98|13512.98|13513.59|13513.59|13513.59|13513.59|13511.61|13511.61|0
1651761100000|2022-05-05 14:31:40|13514.66|13514.66|13514.66|13514.66|13514.66|13514.66|13514.66|13514.66|0
1651761110000|2022-05-05 14:31:50|13517.39|13517.39|13513.98|13513.98|13517.93|13517.93|13513.98|13513.98|0
1651761120000|2022-05-05 14:32:00|13513.44|13513.44|13513.44|13513.44|13513.44|13513.44|13513.44|13513.44|0
1651761130000|2022-05-05 14:32:10|13515.42|13515.42|13515.42|13515.42|13515.42|13515.42|13515.42|13515.42|0
1651761140000|2022-05-05 14:32:20|13516.62|13516.62|13514.65|13514.65|13516.62|13516.62|13514.65|13514.65|0
1651761150000|2022-05-05 14:32:30|13514.11|13514.11|13514.11|13514.11|13514.11|13514.11|13514.11|13514.11|0
1651761170000|2022-05-05 14:32:50|13512.75|13512.75|13512.75|13512.75|13512.75|13512.75|13512.75|13512.75|0
1651761200000|2022-05-05 14:33:20|13510.77|13510.77|13510.17|13510.17|13510.77|13510.77|13510.17|13510.17|0
1651761210000|2022-05-05 14:33:30|13508.8|13508.8|13508.8|13508.8|13508.8|13508.8|13508.8|13508.8|0
1651761220000|2022-05-05 14:33:40|13508.27|13508.27|13507.73|13507.73|13508.27|13508.27|13507.73|13507.73|0
1651761230000|2022-05-05 14:33:50|13503.78|13503.78|13503.78|13503.78|13503.78|13503.78|13503.78|13503.78|0
1651761240000|2022-05-05 14:34:00|13504.32|13504.32|13506.29|13506.29|13506.29|13506.29|13504.32|13504.32|0
1651761250000|2022-05-05 14:34:10|13505.75|13505.75|13505.75|13505.75|13505.75|13505.75|13505.75|13505.75|0
1651761290000|2022-05-05 14:34:50|13499.83|13499.83|13499.83|13499.83|13499.83|13499.83|13499.83|13499.83|0
1651761320000|2022-05-05 14:35:20|13495.88|13495.88|13495.88|13495.88|13495.88|13495.88|13495.88|13495.88|0
1651761330000|2022-05-05 14:35:30|13496.95|13496.95|13497.49|13497.49|13497.49|13497.49|13495.52|13495.52|0
1651761340000|2022-05-05 14:35:40|13498.86|13498.86|13498.86|13498.86|13499.39|13499.39|13498.86|13498.86|0
1651761350000|2022-05-05 14:35:50|13499.39|13499.39|13499.27|13499.27|13499.39|13499.39|13498.86|13498.86|0
1651761360000|2022-05-05 14:36:00|13497.9|13497.9|13497.9|13497.9|13497.9|13497.9|13497.9|13497.9|0
1651761370000|2022-05-05 14:36:10|13505.8|13505.8|13502.46|13502.46|13505.8|13505.8|13502.46|13502.46|0
1651761380000|2022-05-05 14:36:20|13501.25|13501.25|13497.37|13497.37|13501.25|13501.25|13497.37|13497.37|0
1651761390000|2022-05-05 14:36:30|13495.77|13495.77|13494.39|13494.39|13496.37|13496.37|13494.39|13494.39|0
1651761400000|2022-05-05 14:36:40|13493.79|13493.79|13493.79|13493.79|13493.79|13493.79|13493.79|13493.79|0
1651761430000|2022-05-05 14:37:10|13491.82|13491.82|13495.77|13495.77|13495.77|13495.77|13491.82|13491.82|0
1651761440000|2022-05-05 14:37:20|13497.74|13497.74|13496.9|13496.9|13497.74|13497.74|13496.9|13496.9|0
1651761460000|2022-05-05 14:37:40|13497.97|13497.97|13497.44|13497.44|13497.97|13497.97|13497.44|13497.44|0
1651761510000|2022-05-05 14:38:30|13507.31|13507.31|13507.31|13507.31|13507.31|13507.31|13507.31|13507.31|0
1651761540000|2022-05-05 14:39:00|13507.72|13507.72|13506.35|13506.35|13507.72|13507.72|13506.35|13506.35|0
1651761560000|2022-05-05 14:39:20|13502.4|13502.4|13502.4|13502.4|13502.4|13502.4|13502.4|13502.4|0
1651761570000|2022-05-05 14:39:30|13500.43|13500.43|13500.49|13500.49|13500.49|13500.49|13499.89|13499.89|0
1651761600000|2022-05-05 14:40:00|13501.57|13501.57|13501.57|13501.57|13501.57|13501.57|13501.57|13501.57|0
1651761610000|2022-05-05 14:40:10|13503.54|13503.54|13503.54|13503.54|13504.08|13504.08|13503.54|13503.54|0
1651761630000|2022-05-05 14:40:30|13505.52|13505.52|13505.52|13505.52|13505.52|13505.52|13505.52|13505.52|0
1651761640000|2022-05-05 14:40:40|13506.59|13506.59|13506.59|13506.59|13506.59|13506.59|13506.59|13506.59|0
1651761670000|2022-05-05 14:41:10|13510.54|13510.54|13511.97|13511.97|13511.97|13511.97|13510|13510|0
1651761680000|2022-05-05 14:41:20|13510.6|13510.6|13510.6|13510.6|13510.6|13510.6|13510.6|13510.6|0
1651761690000|2022-05-05 14:41:30|13510|13510|13508.63|13508.63|13510|13510|13508.63|13508.63|0
1651761700000|2022-05-05 14:41:40|13509.84|13509.84|13510.44|13510.44|13510.44|13510.44|13509.84|13509.84|0
1651761740000|2022-05-05 14:42:20|13508.47|13508.47|13508.47|13508.47|13508.47|13508.47|13508.47|13508.47|0
1651761780000|2022-05-05 14:43:00|13505.96|13505.96|13505.96|13505.96|13505.96|13505.96|13505.96|13505.96|0
1651761790000|2022-05-05 14:43:10|13507.93|13507.93|13507.93|13507.93|13507.93|13507.93|13507.93|13507.93|0
1651761800000|2022-05-05 14:43:20|13507.33|13507.33|13507.33|13507.33|13507.33|13507.33|13507.33|13507.33|0
1651761810000|2022-05-05 14:43:30|13504.59|13504.59|13504.06|13504.06|13504.59|13504.59|13504.06|13504.06|0
1651761820000|2022-05-05 14:43:40|13505.13|13505.13|13505.13|13505.13|13505.13|13505.13|13505.13|13505.13|0
1651761840000|2022-05-05 14:44:00|13503.49|13503.49|13503.49|13503.49|13503.49|13503.49|13503.49|13503.49|0
1651761850000|2022-05-05 14:44:10|13504.02|13504.02|13504.02|13504.02|13504.02|13504.02|13504.02|13504.02|0
1651761870000|2022-05-05 14:44:30|13507.97|13507.97|13509.34|13509.34|13509.34|13509.34|13507.97|13507.97|0
1651761880000|2022-05-05 14:44:40|13505.24|13505.24|13505.24|13505.24|13505.24|13505.24|13505.24|13505.24|0
1651761890000|2022-05-05 14:44:50|13505.84|13505.84|13505.84|13505.84|13505.84|13505.84|13505.84|13505.84|0
1651761900000|2022-05-05 14:45:00|13507.82|13507.82|13506.45|13506.45|13507.82|13507.82|13506.45|13506.45|0
1651761910000|2022-05-05 14:45:10|13504.47|13504.47|13505.29|13505.29|13505.29|13505.29|13504.47|13504.47|0
1651761920000|2022-05-05 14:45:20|13499.83|13499.83|13497.32|13497.32|13499.83|13499.83|13497.32|13497.32|0
1651761940000|2022-05-05 14:45:40|13495.34|13495.34|13495.34|13495.34|13495.94|13495.94|13495.34|13495.34|0
1651761960000|2022-05-05 14:46:00|13493.97|13493.97|13500.66|13500.66|13500.66|13500.66|13493.97|13493.97|0
1651761970000|2022-05-05 14:46:10|13500.24|13500.24|13500.24|13500.24|13500.24|13500.24|13500.24|13500.24|0
1651761990000|2022-05-05 14:46:30|13502.21|13502.21|13502.21|13502.21|13502.21|13502.21|13502.21|13502.21|0
1651762000000|2022-05-05 14:46:40|13502.75|13502.75|13503.28|13503.28|13503.28|13503.28|13502.75|13502.75|0
1651762010000|2022-05-05 14:46:50|13503.82|13503.82|13503.82|13503.82|13503.82|13503.82|13503.82|13503.82|0
1651762020000|2022-05-05 14:47:00|13501.85|13501.85|13501.24|13501.24|13501.85|13501.85|13501.24|13501.24|0
1651762030000|2022-05-05 14:47:10|13495.77|13495.77|13491.83|13491.83|13495.77|13495.77|13491.83|13491.83|0
1651762040000|2022-05-05 14:47:20|13491.29|13491.29|13491.29|13491.29|13491.29|13491.29|13491.29|13491.29|0
1651762050000|2022-05-05 14:47:30|13490.88|13490.88|13479.49|13479.49|13490.88|13490.88|13479.49|13479.49|0
1651762060000|2022-05-05 14:47:40|13476.91|13476.91|13474.93|13474.93|13476.91|13476.91|13474.93|13474.93|0
1651762070000|2022-05-05 14:47:50|13472.96|13472.96|13465.2|13465.2|13472.96|13472.96|13465.2|13465.2|0
1651762080000|2022-05-05 14:48:00|13461.1|13461.1|13461.1|13461.1|13461.1|13461.1|13459.13|13459.13|0
1651762100000|2022-05-05 14:48:20|13460.5|13460.5|13453.97|13453.97|13461.87|13461.87|13453.97|13453.97|0
1651762110000|2022-05-05 14:48:30|13451.99|13451.99|13452.6|13452.6|13456.55|13456.55|13450.63|13450.63|0
1651762130000|2022-05-05 14:48:50|13451.53|13451.53|13443.2|13443.2|13451.53|13451.53|13443.2|13443.2|0
1651762140000|2022-05-05 14:49:00|13442|13442|13443.97|13443.97|13443.97|13443.97|13442|13442|0
1651762160000|2022-05-05 14:49:20|13445.58|13445.58|13445.58|13445.58|13445.58|13445.58|13445.58|13445.58|0
1651762170000|2022-05-05 14:49:30|13447.56|13447.56|13452.71|13452.71|13452.71|13452.71|13447.56|13447.56|0
1651762180000|2022-05-05 14:49:40|13444.51|13444.51|13442.53|13442.53|13444.51|13444.51|13442.53|13442.53|0
1651762190000|2022-05-05 14:49:50|13443.9|13443.9|13444.31|13444.31|13444.31|13444.31|13443.9|13443.9|0
1651762200000|2022-05-05 14:50:00|13443.77|13443.77|13443.24|13443.24|13443.77|13443.77|13443.24|13443.24|0
1651762210000|2022-05-05 14:50:10|13441.87|13441.87|13441.87|13441.87|13441.87|13441.87|13441.87|13441.87|0
1651762220000|2022-05-05 14:50:20|13443.48|13443.48|13443.48|13443.48|13443.48|13443.48|13443.48|13443.48|0
1651762240000|2022-05-05 14:50:40|13444.01|13444.01|13448.64|13448.64|13448.64|13448.64|13443.17|13443.17|0
1651762260000|2022-05-05 14:51:00|13450.62|13450.62|13449.55|13449.55|13450.62|13450.62|13449.55|13449.55|0
1651762270000|2022-05-05 14:51:10|13445.6|13445.6|13445.6|13445.6|13445.6|13445.6|13445.6|13445.6|0
1651762280000|2022-05-05 14:51:20|13446.2|13446.2|13453.18|13453.18|13453.18|13453.18|13445.13|13445.13|0
1651762290000|2022-05-05 14:51:30|13451.2|13451.2|13452.43|13452.43|13452.43|13452.43|13451.2|13451.2|0
1651762300000|2022-05-05 14:51:40|13453.8|13453.8|13453.8|13453.8|13453.8|13453.8|13453.8|13453.8|0
1651762310000|2022-05-05 14:51:50|13454.4|13454.4|13449.69|13449.69|13455.01|13455.01|13449.69|13449.69|0
1651762320000|2022-05-05 14:52:00|13447.72|13447.72|13448.25|13448.25|13448.25|13448.25|13447.72|13447.72|0
1651762330000|2022-05-05 14:52:10|13452.2|13452.2|13460.4|13460.4|13460.4|13460.4|13452.2|13452.2|0
1651762340000|2022-05-05 14:52:20|13459.04|13459.04|13462.99|13462.99|13462.99|13462.99|13459.04|13459.04|0
1651762350000|2022-05-05 14:52:30|13461.62|13461.62|13460.4|13460.4|13464.35|13464.35|13460.4|13460.4|0
1651762360000|2022-05-05 14:52:40|13461.77|13461.77|13463.68|13463.68|13463.68|13463.68|13461.77|13461.77|0
1651762370000|2022-05-05 14:52:50|13463.07|13463.07|13452.07|13452.07|13463.07|13463.07|13452.07|13452.07|0
1651762380000|2022-05-05 14:53:00|13450.71|13450.71|13450.71|13450.71|13450.71|13450.71|13450.71|13450.71|0
1651762390000|2022-05-05 14:53:10|13450.1|13450.1|13450.1|13450.1|13450.1|13450.1|13450.1|13450.1|0
1651762420000|2022-05-05 14:53:40|13440.23|13440.23|13440.23|13440.23|13440.23|13440.23|13440.23|13440.23|0
1651762430000|2022-05-05 14:53:50|13439.16|13439.16|13439.16|13439.16|13439.16|13439.16|13439.16|13439.16|0
1651762440000|2022-05-05 14:54:00|13438.75|13438.75|13438.75|13438.75|13438.75|13438.75|13438.75|13438.75|0
1651762450000|2022-05-05 14:54:10|13440.72|13440.72|13440.72|13440.72|13440.72|13440.72|13440.72|13440.72|0
1651762490000|2022-05-05 14:54:50|13439.88|13439.88|13439.88|13439.88|13439.88|13439.88|13439.88|13439.88|0
1651762500000|2022-05-05 14:55:00|13441.86|13441.86|13445.96|13445.96|13445.96|13445.96|13441.86|13441.86|0
1651762530000|2022-05-05 14:55:30|13447.03|13447.03|13451.4|13451.4|13451.4|13451.4|13446.49|13446.49|0
1651762540000|2022-05-05 14:55:40|13451.94|13451.94|13451.4|13451.4|13451.94|13451.94|13451.4|13451.4|0
1651762550000|2022-05-05 14:55:50|13452.47|13452.47|13451.94|13451.94|13452.47|13452.47|13451.94|13451.94|0
1651762560000|2022-05-05 14:56:00|13453.01|13453.01|13451.86|13451.86|13453.83|13453.83|13451.86|13451.86|0
1651762580000|2022-05-05 14:56:20|13449.89|13449.89|13449.89|13449.89|13449.89|13449.89|13449.89|13449.89|0
1651762600000|2022-05-05 14:56:40|13448.28|13448.28|13448.28|13448.28|13448.28|13448.28|13448.28|13448.28|0
1651762610000|2022-05-05 14:56:50|13447.2|13447.2|13447.2|13447.2|13447.2|13447.2|13447.2|13447.2|0
1651762620000|2022-05-05 14:57:00|13448.57|13448.57|13448.57|13448.57|13448.57|13448.57|13448.57|13448.57|0
1651762630000|2022-05-05 14:57:10|13447.97|13447.97|13447.97|13447.97|13447.97|13447.97|13447.97|13447.97|0
1651762640000|2022-05-05 14:57:20|13449.34|13449.34|13449.34|13449.34|13449.34|13449.34|13449.34|13449.34|0
1651762690000|2022-05-05 14:58:10|13450.7|13450.7|13451.91|13451.91|13451.91|13451.91|13450.7|13450.7|0
1651762700000|2022-05-05 14:58:20|13449.93|13449.93|13449.93|13449.93|13449.93|13449.93|13449.93|13449.93|0
1651762720000|2022-05-05 14:58:40|13451.91|13451.91|13451.91|13451.91|13451.91|13451.91|13451.91|13451.91|0
1651762730000|2022-05-05 14:58:50|13451.37|13451.37|13451.37|13451.37|13451.37|13451.37|13451.37|13451.37|0
1651762740000|2022-05-05 14:59:00|13453.35|13453.35|13453.35|13453.35|13453.35|13453.35|13453.35|13453.35|0
1651762750000|2022-05-05 14:59:10|13457.3|13457.3|13457.3|13457.3|13457.3|13457.3|13457.3|13457.3|0
1651762760000|2022-05-05 14:59:20|13455.32|13455.32|13456.69|13456.69|13456.69|13456.69|13455.32|13455.32|0
1651762770000|2022-05-05 14:59:30|13457.76|13457.76|13457.76|13457.76|13457.76|13457.76|13457.76|13457.76|0
1651762780000|2022-05-05 14:59:40|13459.74|13459.74|13459.74|13459.74|13459.74|13459.74|13459.74|13459.74|0
1651762790000|2022-05-05 14:59:50|13457|13457|13457|13457|13457|13457|13457|13457|0
1651762800000|2022-05-05 15:00:00|13455.63|13455.63|13453.66|13453.66|13455.63|13455.63|13453.66|13453.66|0
1651762810000|2022-05-05 15:00:10|13449.72|13449.72|13452.06|13452.06|13453.66|13453.66|13449.72|13449.72|0
1651762820000|2022-05-05 15:00:20|13453.42|13453.42|13453.42|13453.42|13454.03|13454.03|13453.42|13453.42|0
1651762880000|2022-05-05 15:01:20|13453.96|13453.96|13452.59|13452.59|13453.96|13453.96|13452.59|13452.59|0
1651762900000|2022-05-05 15:01:40|13446.67|13446.67|13446.67|13446.67|13446.67|13446.67|13446.67|13446.67|0
1651762910000|2022-05-05 15:01:50|13446.07|13446.07|13446.07|13446.07|13446.07|13446.07|13446.07|13446.07|0
1651762920000|2022-05-05 15:02:00|13444.09|13444.09|13444.09|13444.09|13444.09|13444.09|13444.09|13444.09|0
1651762930000|2022-05-05 15:02:10|13440.14|13440.14|13440.14|13440.14|13440.14|13440.14|13440.14|13440.14|0
1651762940000|2022-05-05 15:02:20|13438.78|13438.78|13436.56|13436.56|13438.78|13438.78|13436.56|13436.56|0
1651762950000|2022-05-05 15:02:30|13432.62|13432.62|13432.01|13432.01|13432.62|13432.62|13432.01|13432.01|0
1651762990000|2022-05-05 15:03:10|13430.04|13430.04|13428.67|13428.67|13430.04|13430.04|13428.67|13428.67|0
1651763000000|2022-05-05 15:03:20|13430.65|13430.65|13428.13|13428.13|13430.65|13430.65|13428.13|13428.13|0
1651763040000|2022-05-05 15:04:00|13427.53|13427.53|13420.38|13420.38|13427.53|13427.53|13420.38|13420.38|0
1651763060000|2022-05-05 15:04:20|13418.4|13418.4|13418.4|13418.4|13418.4|13418.4|13418.4|13418.4|0
1651763070000|2022-05-05 15:04:30|13416.79|13416.79|13419.01|13419.01|13420.38|13420.38|13416.79|13416.79|0
1651763090000|2022-05-05 15:04:50|13419.42|13419.42|13419.42|13419.42|13419.42|13419.42|13419.42|13419.42|0
1651763100000|2022-05-05 15:05:00|13418.6|13418.6|13420.04|13420.04|13420.57|13420.57|13418.6|13418.6|0
1651763110000|2022-05-05 15:05:10|13418.06|13418.06|13418.06|13418.06|13418.06|13418.06|13418.06|13418.06|0
1651763130000|2022-05-05 15:05:30|13420.04|13420.04|13420.04|13420.04|13420.04|13420.04|13420.04|13420.04|0
1651763140000|2022-05-05 15:05:40|13418.06|13418.06|13416.09|13416.09|13418.06|13418.06|13416.09|13416.09|0
1651763150000|2022-05-05 15:05:50|13416.91|13416.91|13416.91|13416.91|13416.91|13416.91|13416.91|13416.91|0
1651763170000|2022-05-05 15:06:10|13419.64|13419.64|13419.64|13419.64|13419.64|13419.64|13419.64|13419.64|0
1651763180000|2022-05-05 15:06:20|13419.22|13419.22|13419.22|13419.22|13419.22|13419.22|13419.22|13419.22|0
1651763200000|2022-05-05 15:06:40|13415.27|13415.27|13415.27|13415.27|13415.27|13415.27|13415.27|13415.27|0
1651763210000|2022-05-05 15:06:50|13414.67|13414.67|13414.67|13414.67|13414.67|13414.67|13414.67|13414.67|0
1651763220000|2022-05-05 15:07:00|13406.77|13406.77|13406.17|13406.17|13406.77|13406.77|13406.17|13406.17|0
1651763230000|2022-05-05 15:07:10|13410.12|13410.12|13410.12|13410.12|13410.12|13410.12|13410.12|13410.12|0
1651763240000|2022-05-05 15:07:20|13407.39|13407.39|13407.39|13407.39|13407.39|13407.39|13407.39|13407.39|0
1651763260000|2022-05-05 15:07:40|13405.41|13405.41|13404.81|13404.81|13405.41|13405.41|13404.81|13404.81|0
1651763270000|2022-05-05 15:07:50|13403.44|13403.44|13403.44|13403.44|13403.44|13403.44|13403.44|13403.44|0
1651763280000|2022-05-05 15:08:00|13401.63|13401.63|13399.66|13399.66|13401.63|13401.63|13399.66|13399.66|0
1651763290000|2022-05-05 15:08:10|13399.24|13399.24|13396.92|13396.92|13399.24|13399.24|13396.92|13396.92|0
1651763310000|2022-05-05 15:08:30|13395.55|13395.55|13394.18|13394.18|13395.55|13395.55|13394.18|13394.18|0
1651763320000|2022-05-05 15:08:40|13390.23|13390.23|13388.46|13388.46|13390.23|13390.23|13388.46|13388.46|0
1651763340000|2022-05-05 15:09:00|13390.44|13390.44|13390.44|13390.44|13390.44|13390.44|13390.44|13390.44|0
1651763350000|2022-05-05 15:09:10|13390.03|13390.03|13390.03|13390.03|13390.03|13390.03|13390.03|13390.03|0
1651763360000|2022-05-05 15:09:20|13389.49|13389.49|13387.52|13387.52|13389.49|13389.49|13387.52|13387.52|0
1651763370000|2022-05-05 15:09:30|13389.49|13389.49|13387.52|13387.52|13389.49|13389.49|13387.52|13387.52|0
1651763390000|2022-05-05 15:09:50|13388.88|13388.88|13390.09|13390.09|13390.09|13390.09|13388.88|13388.88|0
1651763400000|2022-05-05 15:10:00|13394.04|13394.04|13397.38|13397.38|13397.38|13397.38|13394.04|13394.04|0
1651763410000|2022-05-05 15:10:10|13399.35|13399.35|13399.35|13399.35|13399.35|13399.35|13399.35|13399.35|0
1651763420000|2022-05-05 15:10:20|13395.41|13395.41|13393.44|13393.44|13395.41|13395.41|13393.44|13393.44|0
1651763440000|2022-05-05 15:10:40|13391.46|13391.46|13391.46|13391.46|13391.46|13391.46|13391.46|13391.46|0
1651763450000|2022-05-05 15:10:50|13392|13392|13392|13392|13392|13392|13392|13392|0
1651763470000|2022-05-05 15:11:10|13391.39|13391.39|13391.39|13391.39|13391.39|13391.39|13391.39|13391.39|0
1651763490000|2022-05-05 15:11:30|13393.37|13393.37|13395.18|13395.18|13395.18|13395.18|13393.37|13393.37|0
1651763510000|2022-05-05 15:11:50|13393.81|13393.81|13393.81|13393.81|13393.81|13393.81|13393.81|13393.81|0
1651763520000|2022-05-05 15:12:00|13393.4|13393.4|13391.42|13391.42|13393.4|13393.4|13391.42|13391.42|0
1651763530000|2022-05-05 15:12:10|13392.63|13392.63|13392.02|13392.02|13394|13394|13392.02|13392.02|0
1651763540000|2022-05-05 15:12:20|13390.82|13390.82|13390.82|13390.82|13390.82|13390.82|13390.82|13390.82|0
1651763550000|2022-05-05 15:12:30|13388.84|13388.84|13388.84|13388.84|13388.84|13388.84|13388.84|13388.84|0
1651763560000|2022-05-05 15:12:40|13387.48|13387.48|13387.48|13387.48|13387.48|13387.48|13387.48|13387.48|0
1651763570000|2022-05-05 15:12:50|13388.84|13388.84|13391.24|13391.24|13391.24|13391.24|13388.84|13388.84|0
1651763580000|2022-05-05 15:13:00|13390.82|13390.82|13390.82|13390.82|13390.82|13390.82|13390.82|13390.82|0
1651763600000|2022-05-05 15:13:20|13386.87|13386.87|13385.5|13385.5|13386.87|13386.87|13385.5|13385.5|0
1651763620000|2022-05-05 15:13:40|13387.48|13387.48|13387.48|13387.48|13387.48|13387.48|13387.48|13387.48|0
1651763640000|2022-05-05 15:14:00|13388.84|13388.84|13388.84|13388.84|13388.84|13388.84|13388.84|13388.84|0
1651763650000|2022-05-05 15:14:10|13386.11|13386.11|13388.08|13388.08|13388.08|13388.08|13386.11|13386.11|0
1651763680000|2022-05-05 15:14:40|13386.72|13386.72|13390.05|13390.05|13390.05|13390.05|13386.72|13386.72|0
1651763690000|2022-05-05 15:14:50|13392.03|13392.03|13392.03|13392.03|13392.03|13392.03|13392.03|13392.03|0
1651763700000|2022-05-05 15:15:00|13388.08|13388.08|13388.08|13388.08|13388.08|13388.08|13388.08|13388.08|0
1651763710000|2022-05-05 15:15:10|13387.67|13387.67|13387.67|13387.67|13387.67|13387.67|13387.67|13387.67|0
1651763730000|2022-05-05 15:15:30|13384.93|13384.93|13383.72|13383.72|13384.93|13384.93|13382.36|13382.36|0
1651763740000|2022-05-05 15:15:40|13385.7|13385.7|13385.16|13385.16|13385.7|13385.7|13385.16|13385.16|0
1651763750000|2022-05-05 15:15:50|13385.58|13385.58|13383.61|13383.61|13385.58|13385.58|13383.61|13383.61|0
1651763760000|2022-05-05 15:16:00|13385.58|13385.58|13387.56|13387.56|13389.53|13389.53|13385.58|13385.58|0
1651763770000|2022-05-05 15:16:10|13385.58|13385.58|13385.58|13385.58|13385.58|13385.58|13385.58|13385.58|0
1651763800000|2022-05-05 15:16:40|13384.98|13384.98|13384.98|13384.98|13384.98|13384.98|13384.98|13384.98|0
1651763810000|2022-05-05 15:16:50|13386.95|13386.95|13384.77|13384.77|13386.95|13386.95|13384.77|13384.77|0
1651763820000|2022-05-05 15:17:00|13383.4|13383.4|13381.42|13381.42|13383.4|13383.4|13381.42|13381.42|0
1651763830000|2022-05-05 15:17:10|13382.24|13382.24|13382.24|13382.24|13382.24|13382.24|13382.24|13382.24|0
1651763840000|2022-05-05 15:17:20|13382.78|13382.78|13382.78|13382.78|13382.78|13382.78|13382.78|13382.78|0
1651763860000|2022-05-05 15:17:40|13380.81|13380.81|13382.37|13382.37|13382.78|13382.78|13380.81|13380.81|0
1651763870000|2022-05-05 15:17:50|13383.74|13383.74|13383.74|13383.74|13383.74|13383.74|13383.74|13383.74|0
1651763880000|2022-05-05 15:18:00|13385.1|13385.1|13385.71|13385.71|13385.71|13385.71|13383.74|13383.74|0
1651763890000|2022-05-05 15:18:10|13387.69|13387.69|13388.22|13388.22|13388.22|13388.22|13387.69|13387.69|0
1651763900000|2022-05-05 15:18:20|13386.25|13386.25|13385.71|13385.71|13386.25|13386.25|13385.71|13385.71|0
1651763920000|2022-05-05 15:18:40|13384.51|13384.51|13388.46|13388.46|13388.46|13388.46|13384.51|13384.51|0
1651763930000|2022-05-05 15:18:50|13389.69|13389.69|13389.69|13389.69|13389.69|13389.69|13389.69|13389.69|0
1651763950000|2022-05-05 15:19:10|13387.71|13387.71|13387.71|13387.71|13387.71|13387.71|13387.71|13387.71|0
1651763980000|2022-05-05 15:19:40|13385.74|13385.74|13385.74|13385.74|13385.74|13385.74|13385.74|13385.74|0
1651763990000|2022-05-05 15:19:50|13383.76|13383.76|13382.4|13382.4|13383.76|13383.76|13382.4|13382.4|0
1651764000000|2022-05-05 15:20:00|13379.66|13379.66|13376.34|13376.34|13379.66|13379.66|13374.36|13374.36|0
1651764020000|2022-05-05 15:20:20|13378.31|13378.31|13379.68|13379.68|13379.68|13379.68|13378.31|13378.31|0
1651764030000|2022-05-05 15:20:30|13378.31|13378.31|13378.31|13378.31|13378.31|13378.31|13378.31|13378.31|0
1651764050000|2022-05-05 15:20:50|13379.13|13379.13|13379.13|13379.13|13379.13|13379.13|13379.13|13379.13|0
1651764070000|2022-05-05 15:21:10|13380.5|13380.5|13376.55|13376.55|13380.5|13380.5|13376.55|13376.55|0
1651764110000|2022-05-05 15:21:50|13374.58|13374.58|13374.58|13374.58|13374.58|13374.58|13374.58|13374.58|0
1651764120000|2022-05-05 15:22:00|13378.52|13378.52|13378.52|13378.52|13378.52|13378.52|13378.52|13378.52|0
1651764130000|2022-05-05 15:22:10|13380.5|13380.5|13381.11|13381.11|13382.47|13382.47|13380.5|13380.5|0
1651764140000|2022-05-05 15:22:20|13385.05|13385.05|13385.05|13385.05|13385.05|13385.05|13385.05|13385.05|0
1651764160000|2022-05-05 15:22:40|13387.03|13387.03|13385.05|13385.05|13387.03|13387.03|13385.05|13385.05|0
1651764190000|2022-05-05 15:23:10|13387.03|13387.03|13389|13389|13389|13389|13387.03|13387.03|0
1651764210000|2022-05-05 15:23:30|13390.37|13390.37|13390.37|13390.37|13390.37|13390.37|13390.37|13390.37|0
1651764220000|2022-05-05 15:23:40|13389.77|13389.77|13389.77|13389.77|13389.77|13389.77|13389.77|13389.77|0
1651764230000|2022-05-05 15:23:50|13388.4|13388.4|13388.4|13388.4|13388.4|13388.4|13388.4|13388.4|0
1651764240000|2022-05-05 15:24:00|13385.67|13385.67|13382.33|13382.33|13385.67|13385.67|13382.33|13382.33|0
1651764250000|2022-05-05 15:24:10|13381.91|13381.91|13383.89|13383.89|13383.89|13383.89|13380.71|13380.71|0
1651764260000|2022-05-05 15:24:20|13381.91|13381.91|13382.87|13382.87|13382.87|13382.87|13380.14|13380.14|0
1651764270000|2022-05-05 15:24:30|13378.77|13378.77|13378.77|13378.77|13378.77|13378.77|13378.77|13378.77|0
1651764280000|2022-05-05 15:24:40|13378.35|13378.35|13379.72|13379.72|13379.72|13379.72|13378.35|13378.35|0
1651764290000|2022-05-05 15:24:50|13379.18|13379.18|13379.18|13379.18|13379.18|13379.18|13379.18|13379.18|0
1651764300000|2022-05-05 15:25:00|13377.21|13377.21|13378.16|13378.16|13378.57|13378.57|13377.21|13377.21|0
1651764310000|2022-05-05 15:25:10|13380.14|13380.14|13382.26|13382.26|13382.26|13382.26|13378.16|13378.16|0
1651764320000|2022-05-05 15:25:20|13383.63|13383.63|13383.63|13383.63|13383.63|13383.63|13383.63|13383.63|0
1651764330000|2022-05-05 15:25:30|13381.66|13381.66|13381.66|13381.66|13381.66|13381.66|13381.66|13381.66|0
1651764350000|2022-05-05 15:25:50|13383.63|13383.63|13385.61|13385.61|13385.61|13385.61|13383.63|13383.63|0
1651764360000|2022-05-05 15:26:00|13383.63|13383.63|13380.29|13380.29|13383.63|13383.63|13380.29|13380.29|0
1651764380000|2022-05-05 15:26:20|13384.24|13384.24|13383.83|13383.83|13385.61|13385.61|13383.83|13383.83|0
1651764390000|2022-05-05 15:26:30|13385.81|13385.81|13386.22|13386.22|13386.22|13386.22|13385.81|13385.81|0
1651764420000|2022-05-05 15:27:00|13385.68|13385.68|13385.68|13385.68|13385.68|13385.68|13385.68|13385.68|0
1651764430000|2022-05-05 15:27:10|13387.66|13387.66|13383.02|13383.02|13387.66|13387.66|13383.02|13383.02|0
1651764440000|2022-05-05 15:27:20|13381.04|13381.04|13381.04|13381.04|13381.04|13381.04|13381.04|13381.04|0
1651764450000|2022-05-05 15:27:30|13380.51|13380.51|13378.9|13378.9|13381.58|13381.58|13378.9|13378.9|0
1651764460000|2022-05-05 15:27:40|13380.87|13380.87|13380.87|13380.87|13380.87|13380.87|13380.87|13380.87|0
1651764470000|2022-05-05 15:27:50|13381.95|13381.95|13379.43|13379.43|13381.95|13381.95|13379.43|13379.43|0
1651764480000|2022-05-05 15:28:00|13379.01|13379.01|13384.1|13384.1|13384.1|13384.1|13379.01|13379.01|0
1651764490000|2022-05-05 15:28:10|13383.49|13383.49|13383.49|13383.49|13383.49|13383.49|13383.49|13383.49|0
1651764500000|2022-05-05 15:28:20|13383.07|13383.07|13383.61|13383.61|13384.44|13384.44|13383.07|13383.07|0
1651764510000|2022-05-05 15:28:30|13384.03|13384.03|13385.16|13385.16|13385.16|13385.16|13383.19|13383.19|0
1651764520000|2022-05-05 15:28:40|13384.56|13384.56|13383.96|13383.96|13384.56|13384.56|13383.96|13383.96|0
1651764550000|2022-05-05 15:29:10|13378.04|13378.04|13377.43|13377.43|13378.04|13378.04|13377.43|13377.43|0
1651764570000|2022-05-05 15:29:30|13380.01|13380.01|13379.12|13379.12|13381.98|13381.98|13379|13379|0
1651764580000|2022-05-05 15:29:40|13377.15|13377.15|13375.11|13375.11|13377.15|13377.15|13374.57|13374.57|0
1651764590000|2022-05-05 15:29:50|13377.84|13377.84|13376.43|13376.43|13377.84|13377.84|13373.5|13373.5|0
1651821300000|2022-05-06 07:15:00|13277.7|13277.7|13271.78|13271.78|13277.7|13277.7|13269.8|13269.8|0
1651821310000|2022-05-06 07:15:10|13270.41|13270.41|13270.41|13270.41|13270.41|13270.41|13270.41|13270.41|0
1651821340000|2022-05-06 07:15:40|13269.21|13269.21|13269.21|13269.21|13269.21|13269.21|13269.21|13269.21|0
1651821360000|2022-05-06 07:16:00|13263.28|13263.28|13270.73|13270.73|13270.73|13270.73|13263.28|13263.28|0
1651821380000|2022-05-06 07:16:20|13269.08|13269.08|13269.08|13269.08|13269.08|13269.08|13269.08|13269.08|0
1651821400000|2022-05-06 07:16:40|13276.98|13276.98|13273.03|13273.03|13276.98|13276.98|13273.03|13273.03|0
1651821420000|2022-05-06 07:17:00|13269.08|13269.08|13269.08|13269.08|13269.08|13269.08|13269.08|13269.08|0
1651821480000|2022-05-06 07:18:00|13263.16|13263.16|13263.16|13263.16|13263.16|13263.16|13263.16|13263.16|0
1651821530000|2022-05-06 07:18:50|13265.89|13265.89|13265.89|13265.89|13265.89|13265.89|13265.89|13265.89|0
1651821570000|2022-05-06 07:19:30|13258|13258|13258|13258|13258|13258|13258|13258|0
1651821590000|2022-05-06 07:19:50|13256.63|13256.63|13259.85|13259.85|13260.38|13260.38|13256.63|13256.63|0
1651821600000|2022-05-06 07:20:00|13257.87|13257.87|13257.87|13257.87|13257.87|13257.87|13257.87|13257.87|0
1651821620000|2022-05-06 07:20:20|13256.26|13256.26|13256.26|13256.26|13256.26|13256.26|13256.26|13256.26|0
1651821630000|2022-05-06 07:20:30|13257.47|13257.47|13257.47|13257.47|13257.47|13257.47|13257.47|13257.47|0
1651821640000|2022-05-06 07:20:40|13259.44|13259.44|13259.44|13259.44|13259.44|13259.44|13259.44|13259.44|0
1651821650000|2022-05-06 07:20:50|13263.39|13263.39|13267.71|13267.71|13279.72|13279.72|13263.39|13263.39|0
1651821660000|2022-05-06 07:21:00|13267.17|13267.17|13266.34|13266.34|13267.95|13267.95|13265.8|13265.8|0
1651821680000|2022-05-06 07:21:20|13269.07|13269.07|13271.81|13271.81|13271.81|13271.81|13269.07|13269.07|0
1651821690000|2022-05-06 07:21:30|13263.91|13263.91|13264.25|13264.25|13266.05|13266.05|13263.91|13263.91|0
1651821710000|2022-05-06 07:21:50|13262.64|13262.64|13262.64|13262.64|13262.64|13262.64|13262.64|13262.64|0
1651821720000|2022-05-06 07:22:00|13263.17|13263.17|13263.17|13263.17|13263.17|13263.17|13263.17|13263.17|0
1651821740000|2022-05-06 07:22:20|13264.54|13264.54|13263.17|13263.17|13264.54|13264.54|13263.17|13263.17|0
1651821760000|2022-05-06 07:22:40|13260.44|13260.44|13260.44|13260.44|13260.44|13260.44|13260.44|13260.44|0
1651821790000|2022-05-06 07:23:10|13258.47|13258.47|13258.47|13258.47|13258.47|13258.47|13258.47|13258.47|0
1651821800000|2022-05-06 07:23:20|13260.44|13260.44|13260.44|13260.44|13260.44|13260.44|13260.44|13260.44|0
1651821810000|2022-05-06 07:23:30|13258.47|13258.47|13257.26|13257.26|13258.47|13258.47|13256.66|13256.66|0
1651821820000|2022-05-06 07:23:40|13257.86|13257.86|13257.86|13257.86|13257.86|13257.86|13256.66|13256.66|0
1651821830000|2022-05-06 07:23:50|13258.94|13258.94|13258.94|13258.94|13258.94|13258.94|13258.94|13258.94|0
1651821840000|2022-05-06 07:24:00|13257.86|13257.86|13257.86|13257.86|13257.86|13257.86|13257.86|13257.86|0
1651821860000|2022-05-06 07:24:20|13257.26|13257.26|13257.26|13257.26|13257.26|13257.26|13257.26|13257.26|0
1651821870000|2022-05-06 07:24:30|13258.33|13258.33|13258.33|13258.33|13258.33|13258.33|13258.33|13258.33|0
1651821880000|2022-05-06 07:24:40|13251.5|13251.5|13244.66|13244.66|13251.5|13251.5|13244.66|13244.66|0
1651821890000|2022-05-06 07:24:50|13246.64|13246.64|13244.66|13244.66|13246.64|13246.64|13244.66|13244.66|0
1651821900000|2022-05-06 07:25:00|13243.05|13243.05|13243.05|13243.05|13243.05|13243.05|13243.05|13243.05|0
1651821940000|2022-05-06 07:25:40|13245.79|13245.79|13248.52|13248.52|13248.52|13248.52|13245.79|13245.79|0
1651821950000|2022-05-06 07:25:50|13260.37|13260.37|13260.37|13260.37|13260.37|13260.37|13260.37|13260.37|0
1651821990000|2022-05-06 07:26:30|13258.39|13258.39|13258.39|13258.39|13258.39|13258.39|13258.39|13258.39|0
1651822000000|2022-05-06 07:26:40|13255.66|13255.66|13260.78|13260.78|13260.78|13260.78|13255.66|13255.66|0
1651822020000|2022-05-06 07:27:00|13261.85|13261.85|13261.85|13261.85|13261.85|13261.85|13261.85|13261.85|0
1651822040000|2022-05-06 07:27:20|13259.88|13259.88|13255.93|13255.93|13259.88|13259.88|13255.93|13255.93|0
1651822060000|2022-05-06 07:27:40|13258.66|13258.66|13258.66|13258.66|13258.66|13258.66|13258.66|13258.66|0
1651822080000|2022-05-06 07:28:00|13258.13|13258.13|13259.74|13259.74|13259.74|13259.74|13258.13|13258.13|0
1651822090000|2022-05-06 07:28:10|13260.27|13260.27|13259.2|13259.2|13260.27|13260.27|13259.2|13259.2|0
1651822100000|2022-05-06 07:28:20|13259.74|13259.74|13258.66|13258.66|13259.74|13259.74|13258.66|13258.66|0
1651822110000|2022-05-06 07:28:30|13259.2|13259.2|13259.2|13259.2|13260.27|13260.27|13259.2|13259.2|0
1651822120000|2022-05-06 07:28:40|13261.88|13261.88|13261.88|13261.88|13261.88|13261.88|13261.88|13261.88|0
1651822130000|2022-05-06 07:28:50|13259.74|13259.74|13259.74|13259.74|13259.74|13259.74|13259.74|13259.74|0
1651822150000|2022-05-06 07:29:10|13255.63|13255.63|13258.37|13258.37|13258.37|13258.37|13255.63|13255.63|0
1651822190000|2022-05-06 07:29:50|13257.96|13257.96|13257.96|13257.96|13257.96|13257.96|13257.96|13257.96|0
1651822200000|2022-05-06 07:30:00|13256.35|13256.35|13253.94|13253.94|13256.35|13256.35|13253.94|13253.94|0
1651822210000|2022-05-06 07:30:10|13251.42|13251.42|13247.45|13247.45|13251.42|13251.42|13247.31|13247.31|0
1651822220000|2022-05-06 07:30:20|13246.08|13246.08|13242.13|13242.13|13246.08|13246.08|13242.13|13242.13|0
1651822240000|2022-05-06 07:30:40|13240.16|13240.16|13239.34|13239.34|13240.16|13240.16|13239.34|13239.34|0
1651822250000|2022-05-06 07:30:50|13236.93|13236.93|13236.93|13236.93|13236.93|13236.93|13236.93|13236.93|0
1651822260000|2022-05-06 07:31:00|13238.29|13238.29|13235.99|13235.99|13238.29|13238.29|13235.99|13235.99|0
1651822280000|2022-05-06 07:31:20|13230.06|13230.06|13230.06|13230.06|13230.06|13230.06|13230.06|13230.06|0
1651822290000|2022-05-06 07:31:30|13226.12|13226.12|13224.31|13224.31|13226.12|13226.12|13224.31|13224.31|0
1651822310000|2022-05-06 07:31:50|13222.94|13222.94|13224.31|13224.31|13224.31|13224.31|13222.94|13222.94|0
1651822320000|2022-05-06 07:32:00|13220.21|13220.21|13220.21|13220.21|13220.21|13220.21|13220.21|13220.21|0
1651822350000|2022-05-06 07:32:30|13224.16|13224.16|13225.52|13225.52|13225.52|13225.52|13224.16|13224.16|0
1651822360000|2022-05-06 07:32:40|13226.89|13226.89|13224.92|13224.92|13226.89|13226.89|13224.92|13224.92|0
1651822370000|2022-05-06 07:32:50|13223.55|13223.55|13219.13|13219.13|13223.55|13223.55|13219.13|13219.13|0
1651822380000|2022-05-06 07:33:00|13216.4|13216.4|13216.4|13216.4|13216.4|13216.4|13216.4|13216.4|0
1651822390000|2022-05-06 07:33:10|13212.45|13212.45|13205.35|13205.35|13212.45|13212.45|13205.35|13205.35|0
1651822400000|2022-05-06 07:33:20|13204.28|13204.28|13204.28|13204.28|13204.28|13204.28|13204.28|13204.28|0
1651822420000|2022-05-06 07:33:40|13203.21|13203.21|13203.21|13203.21|13204.82|13204.82|13203.21|13203.21|0
1651822430000|2022-05-06 07:33:50|13197.29|13197.29|13197.29|13197.29|13197.29|13197.29|13197.29|13197.29|0
1651822440000|2022-05-06 07:34:00|13196.45|13196.45|13196.45|13196.45|13196.45|13196.45|13196.45|13196.45|0
1651822450000|2022-05-06 07:34:10|13195.6|13195.6|13191.5|13191.5|13195.6|13195.6|13191.5|13191.5|0
1651822510000|2022-05-06 07:35:10|13190.43|13190.43|13190.43|13190.43|13190.43|13190.43|13190.43|13190.43|0
1651822520000|2022-05-06 07:35:20|13190.97|13190.97|13185.04|13185.04|13190.97|13190.97|13185.04|13185.04|0
1651822540000|2022-05-06 07:35:40|13188.99|13188.99|13188.99|13188.99|13188.99|13188.99|13188.99|13188.99|0
1651822550000|2022-05-06 07:35:50|13190.06|13190.06|13191.67|13191.67|13191.67|13191.67|13190.06|13190.06|0
1651822560000|2022-05-06 07:36:00|13197.6|13197.6|13197.6|13197.6|13197.6|13197.6|13197.6|13197.6|0
1651822590000|2022-05-06 07:36:30|13196.52|13196.52|13196.52|13196.52|13196.52|13196.52|13196.52|13196.52|0
1651822600000|2022-05-06 07:36:40|13195.99|13195.99|13195.99|13195.99|13195.99|13195.99|13195.99|13195.99|0
1651822630000|2022-05-06 07:37:10|13192.04|13192.04|13192.04|13192.04|13192.04|13192.04|13192.04|13192.04|0
1651822690000|2022-05-06 07:38:10|13191.44|13191.44|13197.36|13197.36|13197.36|13197.36|13191.44|13191.44|0
1651822710000|2022-05-06 07:38:30|13196.29|13196.29|13196.29|13196.29|13196.29|13196.29|13196.29|13196.29|0
1651822740000|2022-05-06 07:39:00|13194.92|13194.92|13197.65|13197.65|13197.65|13197.65|13194.92|13194.92|0
1651822750000|2022-05-06 07:39:10|13199.02|13199.02|13199.02|13199.02|13199.02|13199.02|13199.02|13199.02|0
1651822770000|2022-05-06 07:39:30|13204.49|13204.49|13204.49|13204.49|13204.49|13204.49|13204.49|13204.49|0
1651822780000|2022-05-06 07:39:40|13201.76|13201.76|13201.76|13201.76|13201.76|13201.76|13201.76|13201.76|0
1651822800000|2022-05-06 07:40:00|13207.68|13207.68|13209.65|13209.65|13209.65|13209.65|13207.68|13207.68|0
1651822810000|2022-05-06 07:40:10|13210.5|13210.5|13211.86|13211.86|13211.86|13211.86|13210.5|13210.5|0
1651822840000|2022-05-06 07:40:40|13215.81|13215.81|13223.1|13223.1|13223.1|13223.1|13215.81|13215.81|0
1651822870000|2022-05-06 07:41:10|13221.74|13221.74|13221.74|13221.74|13221.74|13221.74|13221.74|13221.74|0
1651822880000|2022-05-06 07:41:20|13223.1|13223.1|13223.1|13223.1|13223.1|13223.1|13223.1|13223.1|0
1651822960000|2022-05-06 07:42:40|13221.74|13221.74|13225.68|13225.68|13225.68|13225.68|13221.74|13221.74|0
1651822990000|2022-05-06 07:43:10|13227.05|13227.05|13229.79|13229.79|13229.79|13229.79|13227.05|13227.05|0
1651823000000|2022-05-06 07:43:20|13231.15|13231.15|13231.15|13231.15|13231.15|13231.15|13231.15|13231.15|0
1651823050000|2022-05-06 07:44:10|13232.96|13232.96|13232.96|13232.96|13232.96|13232.96|13232.96|13232.96|0
1651823070000|2022-05-06 07:44:30|13234.22|13234.22|13230.27|13230.27|13234.22|13234.22|13230.27|13230.27|0
1651823080000|2022-05-06 07:44:40|13230.81|13230.81|13230.81|13230.81|13230.81|13230.81|13230.81|13230.81|0
1651823110000|2022-05-06 07:45:10|13232.62|13232.62|13232.62|13232.62|13232.62|13232.62|13232.62|13232.62|0
1651823130000|2022-05-06 07:45:30|13228.67|13228.67|13228.67|13228.67|13228.67|13228.67|13228.67|13228.67|0
1651823140000|2022-05-06 07:45:40|13227.85|13227.85|13227.85|13227.85|13227.85|13227.85|13227.85|13227.85|0
1651823220000|2022-05-06 07:47:00|13217.97|13217.97|13217.97|13217.97|13217.97|13217.97|13217.97|13217.97|0
1651823240000|2022-05-06 07:47:20|13218.8|13218.8|13220.16|13220.16|13220.16|13220.16|13218.8|13218.8|0
1651823260000|2022-05-06 07:47:40|13217.43|13217.43|13216.82|13216.82|13217.43|13217.43|13216.82|13216.82|0
1651823270000|2022-05-06 07:47:50|13214.85|13214.85|13214.85|13214.85|13214.85|13214.85|13214.85|13214.85|0
1651823340000|2022-05-06 07:49:00|13218.8|13218.8|13218.8|13218.8|13218.8|13218.8|13218.8|13218.8|0
1651823350000|2022-05-06 07:49:10|13222.74|13222.74|13228.21|13228.21|13228.21|13228.21|13222.74|13222.74|0
1651823370000|2022-05-06 07:49:30|13225.8|13225.8|13222.46|13222.46|13226.41|13226.41|13222.46|13222.46|0
1651823400000|2022-05-06 07:50:00|13219.72|13219.72|13219.72|13219.72|13219.72|13219.72|13219.72|13219.72|0
1651823430000|2022-05-06 07:50:30|13219.3|13219.3|13221.11|13221.11|13221.11|13221.11|13219.3|13219.3|0
1651823450000|2022-05-06 07:50:50|13219.74|13219.74|13219.74|13219.74|13219.74|13219.74|13219.74|13219.74|0
1651823530000|2022-05-06 07:52:10|13211.84|13211.84|13215.79|13215.79|13215.79|13215.79|13211.84|13211.84|0
1651823580000|2022-05-06 07:53:00|13217.77|13217.77|13223.55|13223.55|13223.55|13223.55|13217.77|13217.77|0
1651823590000|2022-05-06 07:53:10|13224.92|13224.92|13233.23|13233.23|13233.23|13233.23|13224.92|13224.92|0
1651823600000|2022-05-06 07:53:20|13234.46|13234.46|13234.46|13234.46|13234.46|13234.46|13234.46|13234.46|0
1651823610000|2022-05-06 07:53:30|13242.36|13242.36|13242.36|13242.36|13242.36|13242.36|13242.36|13242.36|0
1651823640000|2022-05-06 07:54:00|13245.09|13245.09|13245.09|13245.09|13245.09|13245.09|13245.09|13245.09|0
1651823650000|2022-05-06 07:54:10|13247.83|13247.83|13247.83|13247.83|13247.83|13247.83|13247.83|13247.83|0
1651823690000|2022-05-06 07:54:50|13243.72|13243.72|13239.62|13239.62|13243.72|13243.72|13238.25|13238.25|0
1651823710000|2022-05-06 07:55:10|13240.99|13240.99|13240.99|13240.99|13240.99|13240.99|13240.99|13240.99|0
1651823750000|2022-05-06 07:55:50|13242.25|13242.25|13242.25|13242.25|13242.25|13242.25|13242.25|13242.25|0
1651823760000|2022-05-06 07:56:00|13246.35|13246.35|13246.35|13246.35|13246.35|13246.35|13246.35|13246.35|0
1651823770000|2022-05-06 07:56:10|13247.96|13247.96|13247.96|13247.96|13247.96|13247.96|13247.96|13247.96|0
1651823790000|2022-05-06 07:56:30|13249.33|13249.33|13249.33|13249.33|13249.33|13249.33|13249.33|13249.33|0
1651823800000|2022-05-06 07:56:40|13245.23|13245.23|13245.23|13245.23|13245.23|13245.23|13245.23|13245.23|0
1651823810000|2022-05-06 07:56:50|13263|13263|13263|13263|13263|13263|13263|13263|0
1651823850000|2022-05-06 07:57:30|13257.07|13257.07|13257.07|13257.07|13257.07|13257.07|13257.07|13257.07|0
1651823880000|2022-05-06 07:58:00|13255.71|13255.71|13254.34|13254.34|13255.71|13255.71|13254.34|13254.34|0
1651823970000|2022-05-06 07:59:30|13256.75|13256.75|13254.94|13254.94|13256.75|13256.75|13254.94|13254.94|0
1651823980000|2022-05-06 07:59:40|13257.68|13257.68|13259.04|13259.04|13259.04|13259.04|13257.68|13257.68|0
1651824040000|2022-05-06 08:00:40|13260.65|13260.65|13260.65|13260.65|13260.65|13260.65|13260.65|13260.65|0
1651824050000|2022-05-06 08:00:50|13256.55|13256.55|13254.41|13254.41|13256.55|13256.55|13254.41|13254.41|0
1651824060000|2022-05-06 08:01:00|13256.55|13256.55|13256.55|13256.55|13256.55|13256.55|13256.55|13256.55|0
1651824070000|2022-05-06 08:01:10|13257.09|13257.09|13257.62|13257.62|13257.62|13257.62|13257.09|13257.09|0
1651824080000|2022-05-06 08:01:20|13258.16|13258.16|13254.21|13254.21|13258.16|13258.16|13254.21|13254.21|0
1651824100000|2022-05-06 08:01:40|13253.61|13253.61|13256.34|13256.34|13256.34|13256.34|13253.61|13253.61|0
1651824120000|2022-05-06 08:02:00|13255.74|13255.74|13255.74|13255.74|13255.74|13255.74|13255.74|13255.74|0
1651824150000|2022-05-06 08:02:30|13251.79|13251.79|13251.79|13251.79|13251.79|13251.79|13251.79|13251.79|0
1651824160000|2022-05-06 08:02:40|13249.65|13249.65|13249.65|13249.65|13249.65|13249.65|13249.65|13249.65|0
1651824180000|2022-05-06 08:03:00|13247.67|13247.67|13247.67|13247.67|13247.67|13247.67|13247.67|13247.67|0
1651824190000|2022-05-06 08:03:10|13244.94|13244.94|13244.94|13244.94|13244.94|13244.94|13244.94|13244.94|0
1651824210000|2022-05-06 08:03:30|13247.67|13247.67|13247.67|13247.67|13247.67|13247.67|13247.67|13247.67|0
1651824220000|2022-05-06 08:03:40|13249.04|13249.04|13251.77|13251.77|13251.77|13251.77|13249.04|13249.04|0
1651824240000|2022-05-06 08:04:00|13253.75|13253.75|13253.75|13253.75|13253.75|13253.75|13253.75|13253.75|0
1651824260000|2022-05-06 08:04:20|13252.38|13252.38|13251.84|13251.84|13252.38|13252.38|13251.01|13251.01|0
1651824290000|2022-05-06 08:04:50|13250.77|13250.77|13253.26|13253.26|13253.26|13253.26|13249.16|13249.16|0
1651824300000|2022-05-06 08:05:00|13254.93|13254.93|13256.43|13256.43|13256.43|13256.43|13254.79|13254.79|0
1651824350000|2022-05-06 08:05:50|13252.48|13252.48|13254.46|13254.46|13254.46|13254.46|13252.48|13252.48|0
1651824390000|2022-05-06 08:06:30|13258.41|13258.41|13260.38|13260.38|13260.38|13260.38|13258.41|13258.41|0
1651824410000|2022-05-06 08:06:50|13261.99|13261.99|13261.99|13261.99|13261.99|13261.99|13261.99|13261.99|0
1651824470000|2022-05-06 08:07:50|13264.73|13264.73|13264.73|13264.73|13264.73|13264.73|13264.73|13264.73|0
1651824480000|2022-05-06 08:08:00|13265.55|13265.55|13261.6|13261.6|13265.55|13265.55|13261.6|13261.6|0
1651824490000|2022-05-06 08:08:10|13259.62|13259.62|13259.62|13259.62|13259.62|13259.62|13259.62|13259.62|0
1651824500000|2022-05-06 08:08:20|13263.24|13263.24|13263.24|13263.24|13263.24|13263.24|13263.24|13263.24|0
1651824520000|2022-05-06 08:08:40|13261.26|13261.26|13261.26|13261.26|13261.26|13261.26|13261.26|13261.26|0
1651824570000|2022-05-06 08:09:30|13260.66|13260.66|13260.66|13260.66|13260.66|13260.66|13260.66|13260.66|0
1651824580000|2022-05-06 08:09:40|13254.74|13254.74|13254.74|13254.74|13254.74|13254.74|13254.74|13254.74|0
1651824590000|2022-05-06 08:09:50|13252|13252|13252|13252|13252|13252|13252|13252|0
1651824620000|2022-05-06 08:10:20|13251.47|13251.47|13251.47|13251.47|13251.47|13251.47|13251.47|13251.47|0
1651824630000|2022-05-06 08:10:30|13248.73|13248.73|13247.05|13247.05|13249.03|13249.03|13246.29|13246.29|0
1651824650000|2022-05-06 08:10:50|13247.46|13247.46|13248.29|13248.29|13248.29|13248.29|13247.46|13247.46|0
1651824690000|2022-05-06 08:11:30|13240.39|13240.39|13240.39|13240.39|13240.39|13240.39|13240.39|13240.39|0
1651824780000|2022-05-06 08:13:00|13228.54|13228.54|13228.54|13228.54|13228.54|13228.54|13228.54|13228.54|0
1651824810000|2022-05-06 08:13:30|13225.81|13225.81|13225.81|13225.81|13225.81|13225.81|13224.98|13224.98|0
1651824820000|2022-05-06 08:13:40|13224.44|13224.44|13222.11|13222.11|13224.44|13224.44|13222.11|13222.11|0
1651824840000|2022-05-06 08:14:00|13223.47|13223.47|13224.84|13224.84|13224.84|13224.84|13223.47|13223.47|0
1651824910000|2022-05-06 08:15:10|13220.89|13220.89|13220.89|13220.89|13220.89|13220.89|13220.89|13220.89|0
1651824940000|2022-05-06 08:15:40|13218.75|13218.75|13218.75|13218.75|13218.75|13218.75|13218.75|13218.75|0
1651824950000|2022-05-06 08:15:50|13217.92|13217.92|13217.92|13217.92|13217.92|13217.92|13217.92|13217.92|0
1651824960000|2022-05-06 08:16:00|13216.85|13216.85|13216.85|13216.85|13216.85|13216.85|13216.85|13216.85|0
1651824980000|2022-05-06 08:16:20|13216.44|13216.44|13216.44|13216.44|13216.44|13216.44|13216.44|13216.44|0
1651824990000|2022-05-06 08:16:30|13217.65|13217.65|13217.65|13217.65|13217.65|13217.65|13217.65|13217.65|0
1651825000000|2022-05-06 08:16:40|13207.77|13207.77|13203.83|13203.83|13207.77|13207.77|13203.83|13203.83|0
1651825010000|2022-05-06 08:16:50|13199.88|13199.88|13203.83|13203.83|13203.83|13203.83|13199.88|13199.88|0
1651825020000|2022-05-06 08:17:00|13203.29|13203.29|13203.29|13203.29|13203.29|13203.29|13203.29|13203.29|0
1651825040000|2022-05-06 08:17:20|13201.48|13201.48|13201.31|13201.31|13202.02|13202.02|13199.34|13199.34|0
1651825060000|2022-05-06 08:17:40|13198.58|13198.58|13198.58|13198.58|13198.58|13198.58|13198.58|13198.58|0
1651825080000|2022-05-06 08:18:00|13197.21|13197.21|13196.62|13196.62|13197.99|13197.99|13195.84|13195.84|0
1651825100000|2022-05-06 08:18:20|13185.93|13185.93|13184.56|13184.56|13185.93|13185.93|13184.56|13184.56|0
1651825110000|2022-05-06 08:18:30|13185.93|13185.93|13190.63|13190.63|13190.63|13190.63|13185.93|13185.93|0
1651825120000|2022-05-06 08:18:40|13192|13192|13192|13192|13192|13192|13192|13192|0
1651825140000|2022-05-06 08:19:00|13193.37|13193.37|13196.1|13196.1|13196.1|13196.1|13193.37|13193.37|0
1651825170000|2022-05-06 08:19:30|13200.21|13200.21|13201.44|13201.44|13201.44|13201.44|13200.21|13200.21|0
1651825210000|2022-05-06 08:20:10|13195.51|13195.51|13195.51|13195.51|13195.51|13195.51|13195.51|13195.51|0
1651825230000|2022-05-06 08:20:30|13194.91|13194.91|13194.91|13194.91|13194.91|13194.91|13194.91|13194.91|0
1651825300000|2022-05-06 08:21:40|13190.96|13190.96|13190.36|13190.36|13190.96|13190.96|13190.36|13190.36|0
1651825330000|2022-05-06 08:22:10|13189.54|13189.54|13189.54|13189.54|13189.54|13189.54|13189.54|13189.54|0
1651825340000|2022-05-06 08:22:20|13190.36|13190.36|13190.36|13190.36|13190.36|13190.36|13190.36|13190.36|0
1651825420000|2022-05-06 08:23:40|13187.63|13187.63|13183.68|13183.68|13187.63|13187.63|13183.68|13183.68|0
1651825450000|2022-05-06 08:24:10|13175.78|13175.78|13175.78|13175.78|13175.78|13175.78|13175.78|13175.78|0
1651825460000|2022-05-06 08:24:20|13174.17|13174.17|13174.17|13174.17|13174.17|13174.17|13174.17|13174.17|0
1651825480000|2022-05-06 08:24:40|13173.35|13173.35|13173.35|13173.35|13173.35|13173.35|13173.35|13173.35|0
1651825500000|2022-05-06 08:25:00|13172.93|13172.93|13172.09|13172.09|13172.93|13172.93|13172.09|13172.09|0
1651825510000|2022-05-06 08:25:10|13173.45|13173.45|13174.82|13174.82|13174.82|13174.82|13173.45|13173.45|0
1651825530000|2022-05-06 08:25:30|13175.23|13175.23|13173.26|13173.26|13175.23|13175.23|13173.26|13173.26|0
1651825570000|2022-05-06 08:26:10|13171.28|13171.28|13171.28|13171.28|13171.28|13171.28|13171.28|13171.28|0
1651825600000|2022-05-06 08:26:40|13167.33|13167.33|13167.33|13167.33|13167.33|13167.33|13167.33|13167.33|0
1651825620000|2022-05-06 08:27:00|13163.39|13163.39|13163.39|13163.39|13163.39|13163.39|13163.39|13163.39|0
1651825630000|2022-05-06 08:27:10|13162.02|13162.02|13162.02|13162.02|13162.02|13162.02|13162.02|13162.02|0
1651825640000|2022-05-06 08:27:20|13160.65|13160.65|13160.53|13160.53|13161.06|13161.06|13160.53|13160.53|0
1651825700000|2022-05-06 08:28:20|13164.63|13164.63|13165.99|13165.99|13165.99|13165.99|13164.63|13164.63|0
1651825750000|2022-05-06 08:29:10|13167.07|13167.07|13165.99|13165.99|13167.07|13167.07|13165.99|13165.99|0
1651825770000|2022-05-06 08:29:30|13169.94|13169.94|13175.87|13175.87|13175.87|13175.87|13169.94|13169.94|0
1651825780000|2022-05-06 08:29:40|13176.94|13176.94|13179.67|13179.67|13179.67|13179.67|13176.94|13176.94|0
1651825800000|2022-05-06 08:30:00|13181.04|13181.04|13181.45|13181.45|13181.45|13181.45|13181.04|13181.04|0
1651825810000|2022-05-06 08:30:10|13185.4|13185.4|13185.4|13185.4|13185.4|13185.4|13185.4|13185.4|0
1651825830000|2022-05-06 08:30:30|13185.94|13185.94|13185.94|13185.94|13185.94|13185.94|13185.94|13185.94|0
1651825910000|2022-05-06 08:31:50|13181.84|13181.84|13181.84|13181.84|13181.84|13181.84|13181.84|13181.84|0
1651825920000|2022-05-06 08:32:00|13182.44|13182.44|13186.39|13186.39|13186.39|13186.39|13182.44|13182.44|0
1651825960000|2022-05-06 08:32:40|13192.31|13192.31|13195.04|13195.04|13195.04|13195.04|13192.31|13192.31|0
1651825990000|2022-05-06 08:33:10|13193.68|13193.68|13193.68|13193.68|13193.68|13193.68|13193.68|13193.68|0
1651826020000|2022-05-06 08:33:40|13187.75|13187.75|13187.75|13187.75|13187.75|13187.75|13187.75|13187.75|0
1651826060000|2022-05-06 08:34:20|13185.78|13185.78|13182.44|13182.44|13185.78|13185.78|13182.44|13182.44|0
1651826080000|2022-05-06 08:34:40|13176.51|13176.51|13178.49|13178.49|13178.49|13178.49|13176.51|13176.51|0
1651826110000|2022-05-06 08:35:10|13174.54|13174.54|13174.54|13174.54|13174.54|13174.54|13174.54|13174.54|0
1651826150000|2022-05-06 08:35:50|13173.47|13173.47|13173.47|13173.47|13174|13174|13173.47|13173.47|0
1651826180000|2022-05-06 08:36:20|13174.83|13174.83|13177.57|13177.57|13177.57|13177.57|13174.83|13174.83|0
1651826190000|2022-05-06 08:36:30|13176.2|13176.2|13176.2|13176.2|13176.2|13176.2|13176.2|13176.2|0
1651826200000|2022-05-06 08:36:40|13173.47|13173.47|13171.06|13171.06|13173.47|13173.47|13171.06|13171.06|0
1651826210000|2022-05-06 08:36:50|13168.65|13168.65|13168.65|13168.65|13168.65|13168.65|13168.65|13168.65|0
1651826280000|2022-05-06 08:38:00|13158.77|13158.77|13158.77|13158.77|13158.77|13158.77|13158.77|13158.77|0
1651826300000|2022-05-06 08:38:20|13156.04|13156.04|13153.31|13153.31|13156.04|13156.04|13153.31|13153.31|0
1651826310000|2022-05-06 08:38:30|13151.62|13151.62|13150.36|13150.36|13151.62|13151.62|13150.36|13150.36|0
1651826330000|2022-05-06 08:38:50|13149.52|13149.52|13149.52|13149.52|13149.52|13149.52|13149.52|13149.52|0
1651826340000|2022-05-06 08:39:00|13149.11|13149.11|13149.11|13149.11|13151.09|13151.09|13149.11|13149.11|0
1651826380000|2022-05-06 08:39:40|13150.72|13150.72|13151.26|13151.26|13151.26|13151.26|13150.72|13150.72|0
1651826390000|2022-05-06 08:39:50|13150|13150|13144.07|13144.07|13150|13150|13144.07|13144.07|0
1651826410000|2022-05-06 08:40:10|13142.7|13142.7|13142.7|13142.7|13142.7|13142.7|13142.7|13142.7|0
1651826420000|2022-05-06 08:40:20|13136.78|13136.78|13136.78|13136.78|13136.78|13136.78|13136.78|13136.78|0
1651826450000|2022-05-06 08:40:50|13138.88|13138.88|13142.83|13142.83|13142.83|13142.83|13138.88|13138.88|0
1651826470000|2022-05-06 08:41:10|13141.22|13141.22|13140.81|13140.81|13141.22|13141.22|13140.81|13140.81|0
1651826520000|2022-05-06 08:42:00|13143.55|13143.55|13143.55|13143.55|13143.55|13143.55|13143.55|13143.55|0
1651826530000|2022-05-06 08:42:10|13142.18|13142.18|13140.81|13140.81|13142.18|13142.18|13140.81|13140.81|0
1651826550000|2022-05-06 08:42:30|13128.97|13128.97|13125.02|13125.02|13128.97|13128.97|13125.02|13125.02|0
1651826560000|2022-05-06 08:42:40|13119.09|13119.09|13123.04|13123.04|13123.04|13123.04|13119.09|13119.09|0
1651826580000|2022-05-06 08:43:00|13128.97|13128.97|13128.97|13128.97|13128.97|13128.97|13128.97|13128.97|0
1651826590000|2022-05-06 08:43:10|13123.04|13123.04|13123.04|13123.04|13123.04|13123.04|13123.04|13123.04|0
1651826600000|2022-05-06 08:43:20|13126.99|13126.99|13126.99|13126.99|13126.99|13126.99|13126.99|13126.99|0
1651826610000|2022-05-06 08:43:30|13128.97|13128.97|13128.97|13128.97|13128.97|13128.97|13128.97|13128.97|0
1651826650000|2022-05-06 08:44:10|13132.91|13132.91|13132.91|13132.91|13132.91|13132.91|13132.91|13132.91|0
1651826660000|2022-05-06 08:44:20|13126.99|13126.99|13128.97|13128.97|13128.97|13128.97|13126.99|13126.99|0
1651826680000|2022-05-06 08:44:40|13127.6|13127.6|13127.6|13127.6|13127.6|13127.6|13127.6|13127.6|0
1651826690000|2022-05-06 08:44:50|13125.92|13125.92|13125.92|13125.92|13125.92|13125.92|13125.92|13125.92|0
1651826710000|2022-05-06 08:45:10|13125.31|13125.31|13125.31|13125.31|13125.31|13125.31|13125.31|13125.31|0
1651826730000|2022-05-06 08:45:30|13123.95|13123.95|13123.95|13123.95|13123.95|13123.95|13123.95|13123.95|0
1651826740000|2022-05-06 08:45:40|13123.34|13123.34|13123.34|13123.34|13123.34|13123.34|13123.34|13123.34|0
1651826750000|2022-05-06 08:45:50|13122.74|13122.74|13122.74|13122.74|13122.74|13122.74|13122.74|13122.74|0
1651826760000|2022-05-06 08:46:00|13123.81|13123.81|13123.81|13123.81|13123.81|13123.81|13123.81|13123.81|0
1651826770000|2022-05-06 08:46:10|13125.02|13125.02|13128.2|13128.2|13128.2|13128.2|13125.02|13125.02|0
1651826780000|2022-05-06 08:46:20|13128.8|13128.8|13128.8|13128.8|13128.8|13128.8|13128.8|13128.8|0
1651826790000|2022-05-06 08:46:30|13120.9|13120.9|13115.35|13115.35|13120.9|13120.9|13115.35|13115.35|0
1651826800000|2022-05-06 08:46:40|13111.4|13111.4|13115.35|13115.35|13115.35|13115.35|13111.4|13111.4|0
1651826870000|2022-05-06 08:47:50|13113.66|13113.66|13114.73|13114.73|13114.73|13114.73|13111.04|13111.04|0
1651826900000|2022-05-06 08:48:20|13114.12|13114.12|13113.05|13113.05|13114.12|13114.12|13113.05|13113.05|0
1651826920000|2022-05-06 08:48:40|13112.52|13112.52|13112.52|13112.52|13112.52|13112.52|13112.52|13112.52|0
1651826940000|2022-05-06 08:49:00|13100.67|13100.67|13102.64|13102.64|13102.64|13102.64|13100.67|13100.67|0
1651826960000|2022-05-06 08:49:20|13103.06|13103.06|13097.14|13097.14|13103.06|13103.06|13097.14|13097.14|0
1651826970000|2022-05-06 08:49:30|13097.74|13097.74|13097.74|13097.74|13097.74|13097.74|13097.74|13097.74|0
1651826980000|2022-05-06 08:49:40|13098.35|13098.35|13098.35|13098.35|13098.35|13098.35|13098.35|13098.35|0
1651826990000|2022-05-06 08:49:50|13095.61|13095.61|13095.61|13095.61|13095.61|13095.61|13095.61|13095.61|0
1651827000000|2022-05-06 08:50:00|13093.64|13093.64|13092.27|13092.27|13093.64|13093.64|13092.27|13092.27|0
1651827010000|2022-05-06 08:50:10|13091.01|13091.01|13084.26|13084.26|13091.01|13091.01|13084.26|13084.26|0
1651827030000|2022-05-06 08:50:30|13080.31|13080.31|13080.31|13080.31|13080.31|13080.31|13080.31|13080.31|0
1651827050000|2022-05-06 08:50:50|13078.34|13078.34|13072.75|13072.75|13078.34|13078.34|13072.75|13072.75|0
1651827080000|2022-05-06 08:51:20|13071.39|13071.39|13072.75|13072.75|13072.75|13072.75|13071.39|13071.39|0
1651827120000|2022-05-06 08:52:00|13066.83|13066.83|13066.83|13066.83|13066.83|13066.83|13066.83|13066.83|0
1651827140000|2022-05-06 08:52:20|13068.81|13068.81|13072.91|13072.91|13072.91|13072.91|13068.81|13068.81|0
1651827150000|2022-05-06 08:52:30|13073.75|13073.75|13073.75|13073.75|13073.75|13073.75|13073.75|13073.75|0
1651827180000|2022-05-06 08:53:00|13075.72|13075.72|13075.72|13075.72|13075.72|13075.72|13075.72|13075.72|0
1651827190000|2022-05-06 08:53:10|13071.77|13071.77|13071.77|13071.77|13071.77|13071.77|13071.77|13071.77|0
1651827210000|2022-05-06 08:53:30|13067.82|13067.82|13067.82|13067.82|13067.82|13067.82|13067.82|13067.82|0
1651827240000|2022-05-06 08:54:00|13063.88|13063.88|13063.88|13063.88|13063.88|13063.88|13063.88|13063.88|0
1651827270000|2022-05-06 08:54:30|13059.93|13059.93|13059.93|13059.93|13061.9|13061.9|13059.93|13059.93|0
1651827280000|2022-05-06 08:54:40|13058.56|13058.56|13056.42|13056.42|13058.56|13058.56|13056.42|13056.42|0
1651827310000|2022-05-06 08:55:10|13054.45|13054.45|13054.45|13054.45|13054.45|13054.45|13054.45|13054.45|0
1651827350000|2022-05-06 08:55:50|13052.47|13052.47|13052.47|13052.47|13052.47|13052.47|13052.47|13052.47|0
1651827380000|2022-05-06 08:56:20|13046.55|13046.55|13052.47|13052.47|13052.47|13052.47|13046.55|13046.55|0
1651827410000|2022-05-06 08:56:50|13056.42|13056.42|13052.47|13052.47|13056.42|13056.42|13052.47|13052.47|0
1651827420000|2022-05-06 08:57:00|13056.42|13056.42|13057.79|13057.79|13059.15|13059.15|13056.42|13056.42|0
1651827440000|2022-05-06 08:57:20|13053.84|13053.84|13055.74|13055.74|13055.74|13055.74|13053.84|13053.84|0
1651827450000|2022-05-06 08:57:30|13056.28|13056.28|13056.28|13056.28|13056.28|13056.28|13056.28|13056.28|0
1651827460000|2022-05-06 08:57:40|13057.64|13057.64|13059.01|13059.01|13059.01|13059.01|13057.64|13057.64|0
1651827470000|2022-05-06 08:57:50|13060.38|13060.38|13060.38|13060.38|13060.38|13060.38|13060.38|13060.38|0
1651827500000|2022-05-06 08:58:20|13059.01|13059.01|13059.01|13059.01|13059.01|13059.01|13059.01|13059.01|0
1651827560000|2022-05-06 08:59:20|13043.22|13043.22|13043.22|13043.22|13043.22|13043.22|13043.22|13043.22|0
1651827580000|2022-05-06 08:59:40|13041.24|13041.24|13037.29|13037.29|13041.24|13041.24|13037.29|13037.29|0
1651827590000|2022-05-06 08:59:50|13041.24|13041.24|13043.22|13043.22|13043.22|13043.22|13041.24|13041.24|0
1651827610000|2022-05-06 09:00:10|13043.75|13043.75|13043.75|13043.75|13043.75|13043.75|13043.75|13043.75|0
1651827640000|2022-05-06 09:00:40|13039.8|13039.8|13039.8|13039.8|13039.8|13039.8|13039.8|13039.8|0
1651827660000|2022-05-06 09:01:00|13042.54|13042.54|13042.13|13042.13|13042.54|13042.54|13042.13|13042.13|0
1651827680000|2022-05-06 09:01:20|13043.49|13043.49|13044.86|13044.86|13044.86|13044.86|13043.49|13043.49|0
1651827700000|2022-05-06 09:01:40|13046.84|13046.84|13044.86|13044.86|13046.84|13046.84|13044.86|13044.86|0
1651827730000|2022-05-06 09:02:10|13040.91|13040.91|13042.89|13042.89|13042.89|13042.89|13040.91|13040.91|0
1651827770000|2022-05-06 09:02:50|13045.03|13045.03|13051.04|13051.04|13051.04|13051.04|13045.03|13045.03|0
1651827780000|2022-05-06 09:03:00|13054.99|13054.99|13062.57|13062.57|13062.57|13062.57|13053.3|13053.3|0
1651827790000|2022-05-06 09:03:10|13063.77|13063.77|13067.72|13067.72|13067.72|13067.72|13063.77|13063.77|0
1651827800000|2022-05-06 09:03:20|13071.67|13071.67|13071.67|13071.67|13071.67|13071.67|13071.67|13071.67|0
1651827820000|2022-05-06 09:03:40|13073.04|13073.04|13073.04|13073.04|13073.04|13073.04|13073.04|13073.04|0
1651827830000|2022-05-06 09:03:50|13071.07|13071.07|13069.09|13069.09|13071.07|13071.07|13069.09|13069.09|0
1651827840000|2022-05-06 09:04:00|13061.19|13061.19|13057.24|13057.24|13061.19|13061.19|13057.24|13057.24|0
1651827850000|2022-05-06 09:04:10|13054.12|13054.12|13054.12|13054.12|13054.12|13054.12|13054.12|13054.12|0
1651827890000|2022-05-06 09:04:50|13055.48|13055.48|13056.85|13056.85|13056.85|13056.85|13055.48|13055.48|0
1651827900000|2022-05-06 09:05:00|13057.92|13057.92|13057.92|13057.92|13057.92|13057.92|13057.92|13057.92|0
1651827910000|2022-05-06 09:05:10|13055.95|13055.95|13061.87|13061.87|13061.87|13061.87|13053.97|13053.97|0
1651827920000|2022-05-06 09:05:20|13062.29|13062.29|13064.39|13064.39|13064.39|13064.39|13062.29|13062.29|0
1651827930000|2022-05-06 09:05:30|13062.42|13062.42|13062.42|13062.42|13062.42|13062.42|13062.42|13062.42|0
1651827940000|2022-05-06 09:05:40|13064.39|13064.39|13064.39|13064.39|13064.39|13064.39|13064.39|13064.39|0
1651828000000|2022-05-06 09:06:40|13060.45|13060.45|13060.45|13060.45|13060.45|13060.45|13060.45|13060.45|0
1651828050000|2022-05-06 09:07:30|13059.37|13059.37|13059.37|13059.37|13059.37|13059.37|13059.37|13059.37|0
1651828080000|2022-05-06 09:08:00|13058.77|13058.77|13051.95|13051.95|13059.84|13059.84|13051.95|13051.95|0
1651828090000|2022-05-06 09:08:10|13047.84|13047.84|13051.78|13051.78|13051.78|13051.78|13047.84|13047.84|0
1651828100000|2022-05-06 09:08:20|13046.31|13046.31|13046.31|13046.31|13046.31|13046.31|13046.31|13046.31|0
1651828110000|2022-05-06 09:08:30|13042.37|13042.37|13042.37|13042.37|13042.37|13042.37|13042.37|13042.37|0
1651828140000|2022-05-06 09:09:00|13040.39|13040.39|13040.39|13040.39|13040.39|13040.39|13040.39|13040.39|0
1651828180000|2022-05-06 09:09:40|13038.42|13038.42|13037.21|13037.21|13038.42|13038.42|13037.21|13037.21|0
1651828210000|2022-05-06 09:10:10|13033.26|13033.26|13035.24|13035.24|13035.24|13035.24|13033.26|13033.26|0
1651828220000|2022-05-06 09:10:20|13034.63|13034.63|13035.24|13035.24|13035.24|13035.24|13034.63|13034.63|0
1651828270000|2022-05-06 09:11:10|13031.29|13031.29|13031.29|13031.29|13031.29|13031.29|13031.29|13031.29|0
1651828290000|2022-05-06 09:11:30|13025.36|13025.36|13025.36|13025.36|13025.36|13025.36|13025.36|13025.36|0
1651828350000|2022-05-06 09:12:30|13026.73|13026.73|13026.73|13026.73|13026.73|13026.73|13026.73|13026.73|0
1651828410000|2022-05-06 09:13:30|13028.71|13028.71|13028.71|13028.71|13028.71|13028.71|13028.71|13028.71|0
1651828430000|2022-05-06 09:13:50|13025.97|13025.97|13027.34|13027.34|13027.34|13027.34|13025.97|13025.97|0
1651828480000|2022-05-06 09:14:40|13025.97|13025.97|13025.97|13025.97|13025.97|13025.97|13025.97|13025.97|0
1651828500000|2022-05-06 09:15:00|13026.38|13026.38|13026.38|13026.38|13026.38|13026.38|13026.38|13026.38|0
1651828520000|2022-05-06 09:15:20|13025.85|13025.85|13025.85|13025.85|13025.85|13025.85|13025.85|13025.85|0
1651828560000|2022-05-06 09:16:00|13031.77|13031.77|13031.77|13031.77|13031.77|13031.77|13031.77|13031.77|0
1651828580000|2022-05-06 09:16:20|13031.17|13031.17|13031.17|13031.17|13031.17|13031.17|13031.17|13031.17|0
1651828600000|2022-05-06 09:16:40|13029.19|13029.19|13029.19|13029.19|13029.19|13029.19|13029.19|13029.19|0
1651828630000|2022-05-06 09:17:10|13029.79|13029.79|13029.79|13029.79|13029.79|13029.79|13029.79|13029.79|0
1651828660000|2022-05-06 09:17:40|13032.53|13032.53|13033.9|13033.9|13033.9|13033.9|13032.53|13032.53|0
1651828670000|2022-05-06 09:17:50|13032.53|13032.53|13032.53|13032.53|13032.53|13032.53|13032.53|13032.53|0
1651828700000|2022-05-06 09:18:20|13031.16|13031.16|13031.93|13031.93|13032.53|13032.53|13031.16|13031.16|0
1651828730000|2022-05-06 09:18:50|13033|13033|13030.59|13030.59|13033|13033|13030.59|13030.59|0
1651828740000|2022-05-06 09:19:00|13036.51|13036.51|13036.51|13036.51|13036.51|13036.51|13036.51|13036.51|0
1651828760000|2022-05-06 09:19:20|13037.88|13037.88|13037.88|13037.88|13037.88|13037.88|13037.88|13037.88|0
1651828780000|2022-05-06 09:19:40|13036.51|13036.51|13036.51|13036.51|13036.51|13036.51|13036.51|13036.51|0
1651828800000|2022-05-06 09:20:00|13035.15|13035.15|13036.35|13036.35|13036.35|13036.35|13035.15|13035.15|0
1651828820000|2022-05-06 09:20:20|13035.28|13035.28|13035.28|13035.28|13035.28|13035.28|13035.28|13035.28|0
1651828830000|2022-05-06 09:20:30|13035.69|13035.69|13035.69|13035.69|13035.69|13035.69|13035.69|13035.69|0
1651828840000|2022-05-06 09:20:40|13036.89|13036.89|13036.89|13036.89|13036.89|13036.89|13036.89|13036.89|0
1651828850000|2022-05-06 09:20:50|13038.87|13038.87|13042.65|13042.65|13042.65|13042.65|13038.87|13038.87|0
1651828860000|2022-05-06 09:21:00|13040.68|13040.68|13040.68|13040.68|13040.68|13040.68|13040.68|13040.68|0
1651828890000|2022-05-06 09:21:30|13038.87|13038.87|13038.87|13038.87|13038.87|13038.87|13038.87|13038.87|0
1651828900000|2022-05-06 09:21:40|13032.94|13032.94|13032.94|13032.94|13032.94|13032.94|13032.94|13032.94|0
1651828970000|2022-05-06 09:22:50|13031.58|13031.58|13031.58|13031.58|13031.58|13031.58|13031.58|13031.58|0
1651828980000|2022-05-06 09:23:00|13030.37|13030.37|13030.97|13030.97|13030.97|13030.97|13030.37|13030.37|0
1651828990000|2022-05-06 09:23:10|13029.61|13029.61|13023.68|13023.68|13029.61|13029.61|13023.68|13023.68|0
1651829010000|2022-05-06 09:23:30|13021.71|13021.71|13021.71|13021.71|13021.71|13021.71|13021.71|13021.71|0
1651829030000|2022-05-06 09:23:50|13019.74|13019.74|13017.76|13017.76|13019.74|13019.74|13017.76|13017.76|0
1651829060000|2022-05-06 09:24:20|13019.13|13019.13|13022.47|13022.47|13022.47|13022.47|13019.13|13019.13|0
1651829070000|2022-05-06 09:24:30|13023.84|13023.84|13023.84|13023.84|13023.84|13023.84|13023.84|13023.84|0
1651829080000|2022-05-06 09:24:40|13022.63|13022.63|13022.63|13022.63|13022.63|13022.63|13022.63|13022.63|0
1651829090000|2022-05-06 09:24:50|13020.66|13020.66|13020.66|13020.66|13020.66|13020.66|13020.66|13020.66|0
1651829120000|2022-05-06 09:25:20|13020.05|13020.05|13020.05|13020.05|13020.05|13020.05|13020.05|13020.05|0
1651829130000|2022-05-06 09:25:30|13021.66|13021.66|13021.13|13021.13|13021.66|13021.66|13021.13|13021.13|0
1651829140000|2022-05-06 09:25:40|13020.59|13020.59|13020.59|13020.59|13020.59|13020.59|13020.59|13020.59|0
1651829150000|2022-05-06 09:25:50|13021.13|13021.13|13021.13|13021.13|13021.13|13021.13|13021.13|13021.13|0
1651829160000|2022-05-06 09:26:00|13023.1|13023.1|13023.64|13023.64|13023.64|13023.64|13023.1|13023.1|0
1651829200000|2022-05-06 09:26:40|13021.66|13021.66|13021.06|13021.06|13021.66|13021.66|13021.06|13021.06|0
1651829210000|2022-05-06 09:26:50|13016.72|13016.72|13013.71|13013.71|13016.72|13016.72|13013.71|13013.71|0
1651829280000|2022-05-06 09:28:00|13007.78|13007.78|13007.78|13007.78|13007.78|13007.78|13007.78|13007.78|0
1651829380000|2022-05-06 09:29:40|13004.77|13004.77|13004.24|13004.24|13004.77|13004.77|13004.24|13004.24|0
1651829410000|2022-05-06 09:30:10|13006.65|13006.65|13007.72|13007.72|13007.72|13007.72|13006.65|13006.65|0
1651829420000|2022-05-06 09:30:20|13007.18|13007.18|13008.39|13008.39|13008.39|13008.39|13007.18|13007.18|0
1651829430000|2022-05-06 09:30:30|13009.59|13009.59|13009.59|13009.59|13009.59|13009.59|13009.59|13009.59|0
1651829440000|2022-05-06 09:30:40|13010.96|13010.96|13010.96|13010.96|13010.96|13010.96|13010.96|13010.96|0
1651829520000|2022-05-06 09:32:00|13014.91|13014.91|13014.91|13014.91|13014.91|13014.91|13014.91|13014.91|0
1651829570000|2022-05-06 09:32:50|13013.1|13013.1|13013.1|13013.1|13013.1|13013.1|13013.1|13013.1|0
1651829590000|2022-05-06 09:33:10|13013.51|13013.51|13016.25|13016.25|13016.25|13016.25|13013.51|13013.51|0
1651829630000|2022-05-06 09:33:50|13024.14|13024.14|13026.12|13026.12|13026.12|13026.12|13024.14|13024.14|0
1651829670000|2022-05-06 09:34:30|13022.17|13022.17|13022.17|13022.17|13022.17|13022.17|13022.17|13022.17|0
1651829710000|2022-05-06 09:35:10|13022.77|13022.77|13022.77|13022.77|13022.77|13022.77|13022.77|13022.77|0
1651829720000|2022-05-06 09:35:20|13021.51|13021.51|13021.51|13021.51|13021.51|13021.51|13021.51|13021.51|0
1651829760000|2022-05-06 09:36:00|13022.05|13022.05|13022.05|13022.05|13022.05|13022.05|13022.05|13022.05|0
1651829780000|2022-05-06 09:36:20|13021.51|13021.51|13022.33|13022.33|13022.33|13022.33|13021.51|13021.51|0
1651829810000|2022-05-06 09:36:50|13021.8|13021.8|13021.8|13021.8|13021.8|13021.8|13021.8|13021.8|0
1651829820000|2022-05-06 09:37:00|13019.82|13019.82|13019.82|13019.82|13019.82|13019.82|13019.82|13019.82|0
1651829840000|2022-05-06 09:37:20|13020.42|13020.42|13020.42|13020.42|13020.42|13020.42|13020.42|13020.42|0
1651829860000|2022-05-06 09:37:40|13019.89|13019.89|13019.35|13019.35|13019.89|13019.89|13019.35|13019.35|0
1651829950000|2022-05-06 09:39:10|13019.95|13019.95|13019.95|13019.95|13019.95|13019.95|13019.95|13019.95|0
1651829960000|2022-05-06 09:39:20|13025.88|13025.88|13037.27|13037.27|13037.27|13037.27|13025.88|13025.88|0
1651829970000|2022-05-06 09:39:30|13040|13040|13040|13040|13040|13040|13040|13040|0
1651829980000|2022-05-06 09:39:40|13041.37|13041.37|13042.74|13042.74|13042.74|13042.74|13041.37|13041.37|0
1651829990000|2022-05-06 09:39:50|13044.11|13044.11|13044.11|13044.11|13044.11|13044.11|13044.11|13044.11|0
1651830030000|2022-05-06 09:40:30|13042.74|13042.74|13042.74|13042.74|13042.74|13042.74|13042.74|13042.74|0
1651830060000|2022-05-06 09:41:00|13044.71|13044.71|13048.66|13048.66|13048.66|13048.66|13044.71|13044.71|0
1651830100000|2022-05-06 09:41:40|13049.08|13049.08|13049.08|13049.08|13049.08|13049.08|13049.08|13049.08|0
1651830110000|2022-05-06 09:41:50|13047.11|13047.11|13047.11|13047.11|13047.11|13047.11|13047.11|13047.11|0
1651830120000|2022-05-06 09:42:00|13047.64|13047.64|13047.64|13047.64|13047.64|13047.64|13047.64|13047.64|0
1651830130000|2022-05-06 09:42:10|13049.62|13049.62|13049.62|13049.62|13049.62|13049.62|13049.62|13049.62|0
1651830160000|2022-05-06 09:42:40|13050.99|13050.99|13050.99|13050.99|13050.99|13050.99|13050.99|13050.99|0
1651830210000|2022-05-06 09:43:30|13060.86|13060.86|13060.86|13060.86|13060.86|13060.86|13060.86|13060.86|0
1651830220000|2022-05-06 09:43:40|13066.78|13066.78|13066.18|13066.18|13066.78|13066.78|13066.18|13066.18|0
1651830240000|2022-05-06 09:44:00|13067.82|13067.82|13067.82|13067.82|13067.82|13067.82|13067.82|13067.82|0
1651830250000|2022-05-06 09:44:10|13068.66|13068.66|13068.66|13068.66|13068.66|13068.66|13068.66|13068.66|0
1651830320000|2022-05-06 09:45:20|13070.64|13070.64|13087.19|13087.19|13087.19|13087.19|13070.64|13070.64|0
1651830330000|2022-05-06 09:45:30|13083.24|13083.24|13083.24|13083.24|13083.24|13083.24|13083.24|13083.24|0
1651830340000|2022-05-06 09:45:40|13084.32|13084.32|13085.68|13085.68|13085.68|13085.68|13084.32|13084.32|0
1651830360000|2022-05-06 09:46:00|13087.66|13087.66|13087.66|13087.66|13087.66|13087.66|13087.66|13087.66|0
1651830370000|2022-05-06 09:46:10|13088.26|13088.26|13092.21|13092.21|13092.21|13092.21|13088.26|13088.26|0
1651830380000|2022-05-06 09:46:20|13092.81|13092.81|13094.79|13094.79|13094.79|13094.79|13092.81|13092.81|0
1651830390000|2022-05-06 09:46:30|13095.99|13095.99|13096.4|13096.4|13096.4|13096.4|13095.99|13095.99|0
1651830410000|2022-05-06 09:46:50|13099.77|13099.77|13099.77|13099.77|13099.77|13099.77|13099.77|13099.77|0
1651830450000|2022-05-06 09:47:30|13103.87|13103.87|13102.5|13102.5|13105.23|13105.23|13102.5|13102.5|0
1651830470000|2022-05-06 09:47:50|13100.53|13100.53|13100.53|13100.53|13100.53|13100.53|13100.53|13100.53|0
1651830480000|2022-05-06 09:48:00|13103.21|13103.21|13101.84|13101.84|13103.21|13103.21|13101.84|13101.84|0
1651830490000|2022-05-06 09:48:10|13091.97|13091.97|13091.97|13091.97|13091.97|13091.97|13091.97|13091.97|0
1651830500000|2022-05-06 09:48:20|13088.02|13088.02|13082.09|13082.09|13088.02|13088.02|13082.09|13082.09|0
1651830510000|2022-05-06 09:48:30|13082.51|13082.51|13082.51|13082.51|13082.51|13082.51|13082.51|13082.51|0
1651830530000|2022-05-06 09:48:50|13078.57|13078.57|13078.03|13078.03|13078.57|13078.57|13078.03|13078.03|0
1651830540000|2022-05-06 09:49:00|13077.49|13077.49|13077.49|13077.49|13077.49|13077.49|13077.49|13077.49|0
1651830550000|2022-05-06 09:49:10|13071.57|13071.57|13070.97|13070.97|13071.57|13071.57|13070.97|13070.97|0
1651830560000|2022-05-06 09:49:20|13068.99|13068.99|13068.99|13068.99|13068.99|13068.99|13068.99|13068.99|0
1651830570000|2022-05-06 09:49:30|13063.07|13063.07|13063.07|13063.07|13063.07|13063.07|13063.07|13063.07|0
1651830590000|2022-05-06 09:49:50|13065.04|13065.04|13064.44|13064.44|13066.41|13066.41|13064.44|13064.44|0
1651830600000|2022-05-06 09:50:00|13065.8|13065.8|13067.17|13067.17|13067.17|13067.17|13065.8|13065.8|0
1651830610000|2022-05-06 09:50:10|13067.58|13067.58|13068.4|13068.4|13068.4|13068.4|13067.58|13067.58|0
1651830630000|2022-05-06 09:50:30|13069.61|13069.61|13074.92|13074.92|13074.92|13074.92|13069.61|13069.61|0
1651830650000|2022-05-06 09:50:50|13080.85|13080.85|13078.87|13078.87|13080.85|13080.85|13078.87|13078.87|0
1651830660000|2022-05-06 09:51:00|13078.27|13078.27|13078.27|13078.27|13078.27|13078.27|13078.27|13078.27|0
1651830670000|2022-05-06 09:51:10|13082.22|13082.22|13082.22|13082.22|13082.22|13082.22|13082.22|13082.22|0
1651830700000|2022-05-06 09:51:40|13080.25|13080.25|13080.25|13080.25|13080.25|13080.25|13080.25|13080.25|0
1651830710000|2022-05-06 09:51:50|13074.32|13074.32|13072.95|13072.95|13074.32|13074.32|13072.95|13072.95|0
1651830720000|2022-05-06 09:52:00|13074.93|13074.93|13074.93|13074.93|13074.93|13074.93|13074.93|13074.93|0
1651830820000|2022-05-06 09:53:40|13072.95|13072.95|13073.49|13073.49|13074.03|13074.03|13072.95|13072.95|0
1651830870000|2022-05-06 09:54:30|13075.47|13075.47|13075.47|13075.47|13075.47|13075.47|13075.47|13075.47|0
1651830890000|2022-05-06 09:54:50|13077.44|13077.44|13077.44|13077.44|13077.44|13077.44|13077.44|13077.44|0
1651830900000|2022-05-06 09:55:00|13073.49|13073.49|13073.49|13073.49|13073.49|13073.49|13073.49|13073.49|0
1651830940000|2022-05-06 09:55:40|13065.59|13065.59|13065.59|13065.59|13065.59|13065.59|13065.59|13065.59|0
1651830950000|2022-05-06 09:55:50|13066.96|13066.96|13066.96|13066.96|13066.96|13066.96|13066.96|13066.96|0
1651830970000|2022-05-06 09:56:10|13067.56|13067.56|13067.56|13067.56|13067.56|13067.56|13067.56|13067.56|0
1651831020000|2022-05-06 09:57:00|13068.64|13068.64|13068.64|13068.64|13068.64|13068.64|13068.64|13068.64|0
1651831030000|2022-05-06 09:57:10|13068.03|13068.03|13068.03|13068.03|13068.03|13068.03|13068.03|13068.03|0
1651831040000|2022-05-06 09:57:20|13069.4|13069.4|13069.4|13069.4|13069.4|13069.4|13069.4|13069.4|0
1651831070000|2022-05-06 09:57:50|13077.3|13077.3|13077.3|13077.3|13077.3|13077.3|13077.3|13077.3|0
1651831110000|2022-05-06 09:58:30|13079.27|13079.27|13079.27|13079.27|13079.27|13079.27|13079.27|13079.27|0
1651831180000|2022-05-06 09:59:40|13080.64|13080.64|13077.9|13077.9|13080.64|13080.64|13077.9|13077.9|0
1651831210000|2022-05-06 10:00:10|13078.73|13078.73|13079.93|13079.93|13079.93|13079.93|13078.73|13078.73|0
1651831220000|2022-05-06 10:00:20|13080.53|13080.53|13080.53|13080.53|13080.53|13080.53|13080.53|13080.53|0
1651831230000|2022-05-06 10:00:30|13080|13080|13078.79|13078.79|13080|13080|13078.79|13078.79|0
1651831250000|2022-05-06 10:00:50|13079.33|13079.33|13079.33|13079.33|13079.33|13079.33|13079.33|13079.33|0
1651831260000|2022-05-06 10:01:00|13080.7|13080.7|13082.67|13082.67|13082.67|13082.67|13080.7|13080.7|0
1651831290000|2022-05-06 10:01:30|13080.7|13080.7|13080.16|13080.16|13080.7|13080.7|13080.16|13080.16|0
1651831310000|2022-05-06 10:01:50|13079.74|13079.74|13077.76|13077.76|13079.74|13079.74|13077.76|13077.76|0
1651831360000|2022-05-06 10:02:40|13079.74|13079.74|13083.69|13083.69|13083.69|13083.69|13079.74|13079.74|0
1651831490000|2022-05-06 10:04:50|13082.48|13082.48|13082.48|13082.48|13082.48|13082.48|13082.48|13082.48|0
1651831500000|2022-05-06 10:05:00|13080.51|13080.51|13076.41|13076.41|13080.51|13080.51|13076.41|13076.41|0
1651831570000|2022-05-06 10:06:10|13077.77|13077.77|13077.77|13077.77|13077.77|13077.77|13077.77|13077.77|0
1651831580000|2022-05-06 10:06:20|13079.75|13079.75|13073.07|13073.07|13079.75|13079.75|13073.07|13073.07|0
1651831590000|2022-05-06 10:06:30|13075.8|13075.8|13075.8|13075.8|13075.8|13075.8|13075.8|13075.8|0
1651831620000|2022-05-06 10:07:00|13077|13077|13077|13077|13077|13077|13077|13077|0
1651831630000|2022-05-06 10:07:10|13077.61|13077.61|13077.61|13077.61|13077.61|13077.61|13077.61|13077.61|0
1651831680000|2022-05-06 10:08:00|13075.46|13075.46|13074.93|13074.93|13075.46|13075.46|13074.93|13074.93|0
1651831690000|2022-05-06 10:08:10|13073.56|13073.56|13073.56|13073.56|13073.56|13073.56|13073.56|13073.56|0
1651831710000|2022-05-06 10:08:30|13074.93|13074.93|13076.29|13076.29|13076.29|13076.29|13074.93|13074.93|0
1651831750000|2022-05-06 10:09:10|13073.56|13073.56|13073.56|13073.56|13073.56|13073.56|13073.56|13073.56|0
1651831760000|2022-05-06 10:09:20|13072.35|13072.35|13070.99|13070.99|13072.35|13072.35|13070.99|13070.99|0
1651831790000|2022-05-06 10:09:50|13065.06|13065.06|13065.06|13065.06|13065.06|13065.06|13061.11|13061.11|0
1651831800000|2022-05-06 10:10:00|13061.11|13061.11|13060.69|13060.69|13061.11|13061.11|13060.69|13060.69|0
1651831810000|2022-05-06 10:10:10|13064.8|13064.8|13063.43|13063.43|13064.8|13064.8|13063.43|13063.43|0
1651831830000|2022-05-06 10:10:30|13061.45|13061.45|13061.45|13061.45|13061.45|13061.45|13061.45|13061.45|0
1651831840000|2022-05-06 10:10:40|13059.48|13059.48|13057.51|13057.51|13059.48|13059.48|13057.51|13057.51|0
1651831860000|2022-05-06 10:11:00|13059.48|13059.48|13057.51|13057.51|13059.48|13059.48|13057.51|13057.51|0
1651831890000|2022-05-06 10:11:30|13056.9|13056.9|13056.9|13056.9|13056.9|13056.9|13056.9|13056.9|0
1651831940000|2022-05-06 10:12:20|13060.85|13060.85|13058.88|13058.88|13060.85|13060.85|13058.88|13058.88|0
1651831990000|2022-05-06 10:13:10|13056.9|13056.9|13056.9|13056.9|13056.9|13056.9|13056.9|13056.9|0
1651832000000|2022-05-06 10:13:20|13052.95|13052.95|13049.01|13049.01|13052.95|13052.95|13049.01|13049.01|0
1651832010000|2022-05-06 10:13:30|13047.94|13047.94|13048.19|13048.19|13048.48|13048.48|13047.66|13047.66|0
1651832040000|2022-05-06 10:14:00|13052.14|13052.14|13052.14|13052.14|13052.14|13052.14|13052.14|13052.14|0
1651832070000|2022-05-06 10:14:30|13053.51|13053.51|13052.69|13052.69|13053.51|13053.51|13052.69|13052.69|0
1651832080000|2022-05-06 10:14:40|13054.05|13054.05|13056.03|13056.03|13056.03|13056.03|13054.05|13054.05|0
1651832090000|2022-05-06 10:14:50|13057.4|13057.4|13057.4|13057.4|13057.4|13057.4|13057.4|13057.4|0
1651832120000|2022-05-06 10:15:20|13057.93|13057.93|13057.1|13057.1|13058.47|13058.47|13057.1|13057.1|0
1651832130000|2022-05-06 10:15:30|13059.08|13059.08|13051.18|13051.18|13059.08|13059.08|13051.18|13051.18|0
1651832180000|2022-05-06 10:16:20|13053.15|13053.15|13053.15|13053.15|13053.15|13053.15|13053.15|13053.15|0
1651832190000|2022-05-06 10:16:30|13052.55|13052.55|13052.55|13052.55|13052.55|13052.55|13052.55|13052.55|0
1651832200000|2022-05-06 10:16:40|13054.52|13054.52|13054.52|13054.52|13054.52|13054.52|13054.52|13054.52|0
1651832240000|2022-05-06 10:17:20|13053.16|13053.16|13051.79|13051.79|13053.16|13053.16|13051.79|13051.79|0
1651832300000|2022-05-06 10:18:20|13049.82|13049.82|13049.82|13049.82|13049.82|13049.82|13049.82|13049.82|0
1651832330000|2022-05-06 10:18:50|13049.21|13049.21|13049.21|13049.21|13049.21|13049.21|13049.21|13049.21|0
1651832340000|2022-05-06 10:19:00|13047.85|13047.85|13047.85|13047.85|13047.85|13047.85|13047.85|13047.85|0
1651832350000|2022-05-06 10:19:10|13045.11|13045.11|13045.11|13045.11|13045.11|13045.11|13045.11|13045.11|0
1651832360000|2022-05-06 10:19:20|13047.09|13047.09|13047.09|13047.09|13047.09|13047.09|13047.09|13047.09|0
1651832380000|2022-05-06 10:19:40|13047.5|13047.5|13047.91|13047.91|13047.91|13047.91|13047.5|13047.5|0
1651832390000|2022-05-06 10:19:50|13046.54|13046.54|13046.54|13046.54|13046.54|13046.54|13046.54|13046.54|0
1651832420000|2022-05-06 10:20:20|13045.94|13045.94|13045.94|13045.94|13045.94|13045.94|13045.94|13045.94|0
1651832430000|2022-05-06 10:20:30|13047.3|13047.3|13047.3|13047.3|13047.3|13047.3|13047.3|13047.3|0
1651832450000|2022-05-06 10:20:50|13046.1|13046.1|13046.1|13046.1|13046.1|13046.1|13046.1|13046.1|0
1651832460000|2022-05-06 10:21:00|13043.37|13043.37|13040.63|13040.63|13043.37|13043.37|13040.63|13040.63|0
1651832470000|2022-05-06 10:21:10|13039.26|13039.26|13029.39|13029.39|13039.26|13039.26|13029.39|13029.39|0
1651832480000|2022-05-06 10:21:20|13033.34|13033.34|13038.66|13038.66|13038.66|13038.66|13033.34|13033.34|0
1651832490000|2022-05-06 10:21:30|13040.02|13040.02|13040.02|13040.02|13040.02|13040.02|13040.02|13040.02|0
1651832520000|2022-05-06 10:22:00|13043.97|13043.97|13043.97|13043.97|13043.97|13043.97|13043.97|13043.97|0
1651832530000|2022-05-06 10:22:10|13045.95|13045.95|13045.95|13045.95|13045.95|13045.95|13045.95|13045.95|0
1651832560000|2022-05-06 10:22:40|13046.55|13046.55|13046.55|13046.55|13046.55|13046.55|13046.55|13046.55|0
1651832590000|2022-05-06 10:23:10|13042.6|13042.6|13044.58|13044.58|13044.58|13044.58|13042.6|13042.6|0
1651832620000|2022-05-06 10:23:40|13044.99|13044.99|13044.99|13044.99|13044.99|13044.99|13044.99|13044.99|0
1651832630000|2022-05-06 10:23:50|13045.81|13045.81|13045.81|13045.81|13045.81|13045.81|13045.81|13045.81|0
1651832640000|2022-05-06 10:24:00|13047.78|13047.78|13047.78|13047.78|13047.78|13047.78|13047.78|13047.78|0
1651832730000|2022-05-06 10:25:30|13049.76|13049.76|13049.76|13049.76|13049.76|13049.76|13049.76|13049.76|0
1651832740000|2022-05-06 10:25:40|13051.73|13051.73|13051.73|13051.73|13051.73|13051.73|13051.73|13051.73|0
1651832750000|2022-05-06 10:25:50|13053.71|13053.71|13053.71|13053.71|13053.71|13053.71|13053.71|13053.71|0
1651832790000|2022-05-06 10:26:30|13059.63|13059.63|13057.65|13057.65|13059.63|13059.63|13057.65|13057.65|0
1651832820000|2022-05-06 10:27:00|13059.63|13059.63|13059.63|13059.63|13059.63|13059.63|13059.63|13059.63|0
1651832830000|2022-05-06 10:27:10|13059.03|13059.03|13059.03|13059.03|13059.03|13059.03|13059.03|13059.03|0
1651832840000|2022-05-06 10:27:20|13059.63|13059.63|13059.63|13059.63|13059.63|13059.63|13059.63|13059.63|0
1651832850000|2022-05-06 10:27:30|13060.83|13060.83|13062.04|13062.04|13062.04|13062.04|13060.83|13060.83|0
1651832870000|2022-05-06 10:27:50|13062.88|13062.88|13062.88|13062.88|13062.88|13062.88|13062.88|13062.88|0
1651832880000|2022-05-06 10:28:00|13064.25|13064.25|13064.25|13064.25|13064.25|13064.25|13064.25|13064.25|0
1651832890000|2022-05-06 10:28:10|13066.98|13066.98|13069.72|13069.72|13069.72|13069.72|13066.98|13066.98|0
1651832900000|2022-05-06 10:28:20|13066.98|13066.98|13066.98|13066.98|13066.98|13066.98|13066.98|13066.98|0
1651832910000|2022-05-06 10:28:30|13063.03|13063.03|13064.4|13064.4|13064.4|13064.4|13063.03|13063.03|0
1651832920000|2022-05-06 10:28:40|13066.37|13066.37|13066.37|13066.37|13066.37|13066.37|13066.37|13066.37|0
1651832940000|2022-05-06 10:29:00|13068.35|13068.35|13068.35|13068.35|13068.35|13068.35|13068.35|13068.35|0
1651832950000|2022-05-06 10:29:10|13069.55|13069.55|13069.55|13069.55|13069.55|13069.55|13069.55|13069.55|0
1651833000000|2022-05-06 10:30:00|13070.63|13070.63|13070.63|13070.63|13070.63|13070.63|13070.63|13070.63|0
1651833060000|2022-05-06 10:31:00|13072.6|13072.6|13070.63|13070.63|13072.6|13072.6|13070.63|13070.63|0
1651833090000|2022-05-06 10:31:30|13072.6|13072.6|13076.7|13076.7|13076.7|13076.7|13072.6|13072.6|0
1651833100000|2022-05-06 10:31:40|13078.07|13078.07|13078.07|13078.07|13078.07|13078.07|13078.07|13078.07|0
1651833130000|2022-05-06 10:32:10|13078.67|13078.67|13079.88|13079.88|13079.88|13079.88|13078.67|13078.67|0
1651833140000|2022-05-06 10:32:20|13077.14|13077.14|13071.22|13071.22|13077.14|13077.14|13071.22|13071.22|0
1651833150000|2022-05-06 10:32:30|13069.85|13069.85|13065.3|13065.3|13071.22|13071.22|13065.3|13065.3|0
1651833160000|2022-05-06 10:32:40|13063.93|13063.93|13062.72|13062.72|13063.93|13063.93|13061.36|13061.36|0
1651833280000|2022-05-06 10:34:40|13054.83|13054.83|13054.83|13054.83|13054.83|13054.83|13054.83|13054.83|0
1651833290000|2022-05-06 10:34:50|13056.8|13056.8|13058.93|13058.93|13058.93|13058.93|13056.8|13056.8|0
1651833310000|2022-05-06 10:35:10|13058.33|13058.33|13058.33|13058.33|13058.33|13058.33|13058.33|13058.33|0
1651833340000|2022-05-06 10:35:40|13057.91|13057.91|13057.91|13057.91|13057.91|13057.91|13057.91|13057.91|0
1651833360000|2022-05-06 10:36:00|13057.31|13057.31|13051.38|13051.38|13057.31|13057.31|13051.38|13051.38|0
1651833370000|2022-05-06 10:36:10|13050.18|13050.18|13048.2|13048.2|13050.18|13050.18|13048.2|13048.2|0
1651833420000|2022-05-06 10:37:00|13049.41|13049.41|13051.63|13051.63|13051.63|13051.63|13049.41|13049.41|0
1651833520000|2022-05-06 10:38:40|13049.65|13049.65|13049.65|13049.65|13049.65|13049.65|13049.65|13049.65|0
1651833560000|2022-05-06 10:39:20|13047.68|13047.68|13047.68|13047.68|13047.68|13047.68|13047.68|13047.68|0
1651833570000|2022-05-06 10:39:30|13046.47|13046.47|13046.47|13046.47|13046.47|13046.47|13046.47|13046.47|0
1651833650000|2022-05-06 10:40:50|13048.45|13048.45|13051.62|13051.62|13051.62|13051.62|13048.45|13048.45|0
1651833680000|2022-05-06 10:41:20|13050.8|13050.8|13050.8|13050.8|13050.8|13050.8|13050.8|13050.8|0
1651833690000|2022-05-06 10:41:30|13052.77|13052.77|13052.77|13052.77|13052.77|13052.77|13052.77|13052.77|0
1651833760000|2022-05-06 10:42:40|13048.83|13048.83|13048.83|13048.83|13048.83|13048.83|13048.83|13048.83|0
1651833830000|2022-05-06 10:43:50|13050.8|13050.8|13050.8|13050.8|13050.8|13050.8|13050.8|13050.8|0
1651833860000|2022-05-06 10:44:20|13048.83|13048.83|13042.3|13042.3|13048.83|13048.83|13042.3|13042.3|0
1651833870000|2022-05-06 10:44:30|13040.69|13040.69|13040.69|13040.69|13040.69|13040.69|13040.69|13040.69|0
1651833900000|2022-05-06 10:45:00|13040.09|13040.09|13036.75|13036.75|13040.09|13040.09|13036.75|13036.75|0
1651833910000|2022-05-06 10:45:10|13035.49|13035.49|13035.49|13035.49|13035.49|13035.49|13035.49|13035.49|0
1651833920000|2022-05-06 10:45:20|13033.51|13033.51|13033.51|13033.51|13033.51|13033.51|13033.51|13033.51|0
1651833940000|2022-05-06 10:45:40|13032.14|13032.14|13032.14|13032.14|13032.14|13032.14|13032.14|13032.14|0
1651833950000|2022-05-06 10:45:50|13030.78|13030.78|13030.78|13030.78|13030.78|13030.78|13030.78|13030.78|0
1651833960000|2022-05-06 10:46:00|13028.8|13028.8|13029.15|13029.15|13029.15|13029.15|13027.78|13027.78|0
1651833980000|2022-05-06 10:46:20|13025.2|13025.2|13029.15|13029.15|13029.15|13029.15|13025.2|13025.2|0
1651834010000|2022-05-06 10:46:50|13033.1|13033.1|13033.1|13033.1|13033.1|13033.1|13033.1|13033.1|0
1651834040000|2022-05-06 10:47:20|13035.07|13035.07|13035.07|13035.07|13035.07|13035.07|13035.07|13035.07|0
1651834080000|2022-05-06 10:48:00|13037.04|13037.04|13039.02|13039.02|13039.02|13039.02|13037.04|13037.04|0
1651834110000|2022-05-06 10:48:30|13038.2|13038.2|13038.2|13038.2|13038.2|13038.2|13038.2|13038.2|0
1651834180000|2022-05-06 10:49:40|13037.66|13037.66|13036.59|13036.59|13037.66|13037.66|13036.59|13036.59|0
1651834230000|2022-05-06 10:50:30|13037.96|13037.96|13037.96|13037.96|13037.96|13037.96|13037.96|13037.96|0
1651834240000|2022-05-06 10:50:40|13039.32|13039.32|13039.32|13039.32|13039.32|13039.32|13039.32|13039.32|0
1651834250000|2022-05-06 10:50:50|13038.9|13038.9|13038.9|13038.9|13038.9|13038.9|13038.9|13038.9|0
1651834260000|2022-05-06 10:51:00|13040.88|13040.88|13040.88|13040.88|13040.88|13040.88|13040.88|13040.88|0
1651834280000|2022-05-06 10:51:20|13040.34|13040.34|13040.34|13040.34|13040.34|13040.34|13040.34|13040.34|0
1651834300000|2022-05-06 10:51:40|13038.97|13038.97|13038.97|13038.97|13038.97|13038.97|13038.97|13038.97|0
1651834330000|2022-05-06 10:52:10|13038.37|13038.37|13038.37|13038.37|13038.37|13038.37|13038.37|13038.37|0
1651834340000|2022-05-06 10:52:20|13029.4|13029.4|13030.18|13030.18|13031.55|13031.55|13029.4|13029.4|0
1651834440000|2022-05-06 10:54:00|13030.78|13030.78|13030.78|13030.78|13030.78|13030.78|13030.78|13030.78|0
1651834480000|2022-05-06 10:54:40|13029.41|13029.41|13029.41|13029.41|13029.41|13029.41|13029.41|13029.41|0
1651834500000|2022-05-06 10:55:00|13023.49|13023.49|13023.08|13023.08|13023.49|13023.49|13023.08|13023.08|0
1651834520000|2022-05-06 10:55:20|13019.13|13019.13|13019.13|13019.13|13019.13|13019.13|13019.13|13019.13|0
1651834530000|2022-05-06 10:55:30|13015.18|13015.18|13015.18|13015.18|13015.18|13015.18|13015.18|13015.18|0
1651834540000|2022-05-06 10:55:40|13013.81|13013.81|13012.97|13012.97|13013.81|13013.81|13012.97|13012.97|0
1651834550000|2022-05-06 10:55:50|13011.61|13011.61|13010.24|13010.24|13011.61|13011.61|13010.24|13010.24|0
1651834560000|2022-05-06 10:56:00|13009.7|13009.7|13009.7|13009.7|13009.7|13009.7|13009.7|13009.7|0
1651834630000|2022-05-06 10:57:10|13008.88|13008.88|13008.88|13008.88|13008.88|13008.88|13008.88|13008.88|0
1651834640000|2022-05-06 10:57:20|13009.29|13009.29|13008.76|13008.76|13009.29|13009.29|13008.76|13008.76|0
1651834650000|2022-05-06 10:57:30|13003.29|13003.29|13004.65|13004.65|13004.65|13004.65|13003.29|13003.29|0
1651834670000|2022-05-06 10:57:50|12994.78|12994.78|12994.78|12994.78|12994.78|12994.78|12994.78|12994.78|0
1651834680000|2022-05-06 10:58:00|12998.73|12998.73|12998.73|12998.73|12998.73|12998.73|12998.73|12998.73|0
1651834700000|2022-05-06 10:58:20|13002.68|13002.68|13004.82|13004.82|13006.63|13006.63|13002.68|13002.68|0
1651834720000|2022-05-06 10:58:40|13005.42|13005.42|13005.42|13005.42|13005.42|13005.42|13005.42|13005.42|0
1651834770000|2022-05-06 10:59:30|13006.79|13006.79|13006.18|13006.18|13006.79|13006.79|13004.82|13004.82|0
1651834800000|2022-05-06 11:00:00|13000.26|13000.26|13000.26|13000.26|13000.26|13000.26|13000.26|13000.26|0
1651834810000|2022-05-06 11:00:10|12999.66|12999.66|12999.66|12999.66|12999.66|12999.66|12999.66|12999.66|0
1651834830000|2022-05-06 11:00:30|12999.06|12999.06|12999.06|12999.06|12999.06|12999.06|12999.06|12999.06|0
1651834840000|2022-05-06 11:00:40|12997.08|12997.08|12997.08|12997.08|12997.08|12997.08|12997.08|12997.08|0
1651834850000|2022-05-06 11:00:50|12995.4|12995.4|12995.4|12995.4|12995.4|12995.4|12995.4|12995.4|0
1651834860000|2022-05-06 11:01:00|12992.66|12992.66|12993.27|12993.27|12993.27|12993.27|12991.3|12991.3|0
1651834880000|2022-05-06 11:01:20|12987.35|12987.35|12987.35|12987.35|12987.35|12987.35|12987.35|12987.35|0
1651834900000|2022-05-06 11:01:40|12986.14|12986.14|12986.14|12986.14|12986.14|12986.14|12986.14|12986.14|0
1651834910000|2022-05-06 11:01:50|12986.68|12986.68|12986.68|12986.68|12986.68|12986.68|12986.68|12986.68|0
1651834920000|2022-05-06 11:02:00|12985.31|12985.31|12980.59|12980.59|12985.31|12985.31|12979.39|12979.39|0
1651834950000|2022-05-06 11:02:30|12976.49|12976.49|12977.25|12977.25|12977.86|12977.86|12975.89|12975.89|0
1651834980000|2022-05-06 11:03:00|12975.28|12975.28|12975.28|12975.28|12975.28|12975.28|12975.28|12975.28|0
1651834990000|2022-05-06 11:03:10|12971.18|12971.18|12971.18|12971.18|12971.18|12971.18|12971.18|12971.18|0
1651835030000|2022-05-06 11:03:50|12969.97|12969.97|12969.97|12969.97|12969.97|12969.97|12969.97|12969.97|0
1651835040000|2022-05-06 11:04:00|12972.71|12972.71|12981.07|12981.07|12981.07|12981.07|12972.71|12972.71|0
1651835060000|2022-05-06 11:04:20|12982.44|12982.44|12982.44|12982.44|12982.44|12982.44|12982.44|12982.44|0
1651835080000|2022-05-06 11:04:40|12981.36|12981.36|12981.36|12981.36|12981.36|12981.36|12981.36|12981.36|0
1651835100000|2022-05-06 11:05:00|12979.39|12979.39|12977.41|12977.41|12979.39|12979.39|12977.41|12977.41|0
1651835120000|2022-05-06 11:05:20|12976.05|12976.05|12976.05|12976.05|12976.05|12976.05|12976.05|12976.05|0
1651835170000|2022-05-06 11:06:10|12975.23|12975.23|12975.23|12975.23|12975.23|12975.23|12975.23|12975.23|0
1651835230000|2022-05-06 11:07:10|12974.81|12974.81|12974.81|12974.81|12974.81|12974.81|12974.81|12974.81|0
1651835260000|2022-05-06 11:07:40|12974.39|12974.39|12974.39|12974.39|12974.39|12974.39|12974.39|12974.39|0
1651835270000|2022-05-06 11:07:50|12975.75|12975.75|12975.75|12975.75|12975.75|12975.75|12975.75|12975.75|0
1651835290000|2022-05-06 11:08:10|12976.96|12976.96|12976.96|12976.96|12976.96|12976.96|12976.96|12976.96|0
1651835300000|2022-05-06 11:08:20|12977.56|12977.56|12977.56|12977.56|12977.56|12977.56|12977.56|12977.56|0
1651835310000|2022-05-06 11:08:30|12976.72|12976.72|12976.72|12976.72|12976.72|12976.72|12976.72|12976.72|0
1651835360000|2022-05-06 11:09:20|12975.65|12975.65|12975.65|12975.65|12975.65|12975.65|12975.65|12975.65|0
1651835370000|2022-05-06 11:09:30|12975.11|12975.11|12974.57|12974.57|12975.11|12975.11|12974.57|12974.57|0
1651835400000|2022-05-06 11:10:00|12973.37|12973.37|12973.37|12973.37|12973.37|12973.37|12973.37|12973.37|0
1651835470000|2022-05-06 11:11:10|12970.64|12970.64|12967.9|12967.9|12970.64|12970.64|12967.9|12967.9|0
1651835500000|2022-05-06 11:11:40|12954.08|12954.08|12954.08|12954.08|12954.08|12954.08|12954.08|12954.08|0
1651835520000|2022-05-06 11:12:00|12952.71|12952.71|12950.74|12950.74|12952.71|12952.71|12950.74|12950.74|0
1651835530000|2022-05-06 11:12:10|12953.47|12953.47|12953.47|12953.47|12953.47|12953.47|12953.47|12953.47|0
1651835540000|2022-05-06 11:12:20|12954.84|12954.84|12956.21|12956.21|12956.21|12956.21|12954.84|12954.84|0
1651835560000|2022-05-06 11:12:40|12957.57|12957.57|12958.94|12958.94|12958.94|12958.94|12957.57|12957.57|0
1651835570000|2022-05-06 11:12:50|12954.84|12954.84|12954.84|12954.84|12954.84|12954.84|12954.84|12954.84|0
1651835580000|2022-05-06 11:13:00|12956.21|12956.21|12957.57|12957.57|12957.57|12957.57|12956.21|12956.21|0
1651835600000|2022-05-06 11:13:20|12960.31|12960.31|12958.7|12958.7|12960.31|12960.31|12958.7|12958.7|0
1651835610000|2022-05-06 11:13:30|12958.1|12958.1|12958.1|12958.1|12958.1|12958.1|12958.1|12958.1|0
1651835640000|2022-05-06 11:14:00|12955.36|12955.36|12950.35|12950.35|12955.36|12955.36|12950.35|12950.35|0
1651835650000|2022-05-06 11:14:10|12951.42|12951.42|12954.16|12954.16|12954.16|12954.16|12951.42|12951.42|0
1651835670000|2022-05-06 11:14:30|12955.52|12955.52|12947.63|12947.63|12955.52|12955.52|12947.63|12947.63|0
1651835680000|2022-05-06 11:14:40|12948.99|12948.99|12948.99|12948.99|12948.99|12948.99|12948.99|12948.99|0
1651835690000|2022-05-06 11:14:50|12950.97|12950.97|12952.34|12952.34|12952.34|12952.34|12950.97|12950.97|0
1651835710000|2022-05-06 11:15:10|12953.7|12953.7|12953.7|12953.7|12953.7|12953.7|12953.7|12953.7|0
1651835730000|2022-05-06 11:15:30|12953.1|12953.1|12953.1|12953.1|12953.1|12953.1|12953.1|12953.1|0
1651835760000|2022-05-06 11:16:00|12951.73|12951.73|12950.37|12950.37|12951.73|12951.73|12950.37|12950.37|0
1651835800000|2022-05-06 11:16:40|12942.47|12942.47|12940.49|12940.49|12942.47|12942.47|12940.49|12940.49|0
1651835820000|2022-05-06 11:17:00|12942.47|12942.47|12944.44|12944.44|12944.44|12944.44|12942.47|12942.47|0
1651835830000|2022-05-06 11:17:10|12942.47|12942.47|12942.47|12942.47|12942.47|12942.47|12942.47|12942.47|0
1651835850000|2022-05-06 11:17:30|12940.49|12940.49|12940.49|12940.49|12940.49|12940.49|12940.49|12940.49|0
1651835860000|2022-05-06 11:17:40|12939.89|12939.89|12939.89|12939.89|12939.89|12939.89|12939.89|12939.89|0
1651835890000|2022-05-06 11:18:10|12940.49|12940.49|12940.49|12940.49|12940.49|12940.49|12940.49|12940.49|0
1651835900000|2022-05-06 11:18:20|12939.13|12939.13|12936.39|12936.39|12939.13|12939.13|12936.39|12936.39|0
1651835940000|2022-05-06 11:19:00|12938.37|12938.37|12938.37|12938.37|12938.37|12938.37|12938.37|12938.37|0
1651835970000|2022-05-06 11:19:30|12935.63|12935.63|12935.63|12935.63|12935.63|12935.63|12935.63|12935.63|0
1651835990000|2022-05-06 11:19:50|12934.26|12934.26|12934.26|12934.26|12934.26|12934.26|12934.26|12934.26|0
1651836010000|2022-05-06 11:20:10|12932.9|12932.9|12932.9|12932.9|12932.9|12932.9|12932.9|12932.9|0
1651836040000|2022-05-06 11:20:40|12934.87|12934.87|12937.61|12937.61|12937.61|12937.61|12934.87|12934.87|0
1651836060000|2022-05-06 11:21:00|12935.63|12935.63|12951.43|12951.43|12951.43|12951.43|12935.63|12935.63|0
1651836070000|2022-05-06 11:21:10|12943.53|12943.53|12935.63|12935.63|12943.53|12943.53|12935.63|12935.63|0
1651836080000|2022-05-06 11:21:20|12936.84|12936.84|12942.76|12942.76|12942.76|12942.76|12936.84|12936.84|0
1651836090000|2022-05-06 11:21:30|12944.73|12944.73|12944.73|12944.73|12944.73|12944.73|12944.73|12944.73|0
1651836100000|2022-05-06 11:21:40|12947.47|12947.47|12947.47|12947.47|12947.47|12947.47|12947.47|12947.47|0
1651836110000|2022-05-06 11:21:50|12943.52|12943.52|12943.52|12943.52|12943.52|12943.52|12943.52|12943.52|0
1651836130000|2022-05-06 11:22:10|12931.67|12931.67|12927.72|12927.72|12931.67|12931.67|12927.72|12927.72|0
1651836140000|2022-05-06 11:22:20|12925.75|12925.75|12925.75|12925.75|12925.75|12925.75|12925.75|12925.75|0
1651836170000|2022-05-06 11:22:50|12919.07|12919.07|12919.07|12919.07|12919.07|12919.07|12919.07|12919.07|0
1651836180000|2022-05-06 11:23:00|12930.91|12930.91|12930.91|12930.91|12930.91|12930.91|12930.91|12930.91|0
1651836220000|2022-05-06 11:23:40|12929.84|12929.84|12929.84|12929.84|12929.84|12929.84|12929.84|12929.84|0
1651836250000|2022-05-06 11:24:10|12931.21|12931.21|12931.74|12931.74|12931.74|12931.74|12931.21|12931.21|0
1651836280000|2022-05-06 11:24:40|12933.72|12933.72|12933.72|12933.72|12933.72|12933.72|12933.72|12933.72|0
1651836300000|2022-05-06 11:25:00|12927.8|12927.8|12927.8|12927.8|12927.8|12927.8|12927.8|12927.8|0
1651836310000|2022-05-06 11:25:10|12926.43|12926.43|12925.06|12925.06|12926.43|12926.43|12925.06|12925.06|0
1651836320000|2022-05-06 11:25:20|12923.09|12923.09|12917.16|12917.16|12923.09|12923.09|12917.16|12917.16|0
1651836330000|2022-05-06 11:25:30|12916.56|12916.56|12916.56|12916.56|12916.56|12916.56|12916.56|12916.56|0
1651836360000|2022-05-06 11:26:00|12916.02|12916.02|12916.02|12916.02|12916.02|12916.02|12916.02|12916.02|0
1651836370000|2022-05-06 11:26:10|12915.6|12915.6|12917.71|12917.71|12917.71|12917.71|12915.6|12915.6|0
1651836390000|2022-05-06 11:26:30|12918.78|12918.78|12918.78|12918.78|12918.78|12918.78|12918.78|12918.78|0
1651836400000|2022-05-06 11:26:40|12920.75|12920.75|12920.75|12920.75|12920.75|12920.75|12920.75|12920.75|0
1651836410000|2022-05-06 11:26:50|12916.8|12916.8|12916.8|12916.8|12916.8|12916.8|12916.8|12916.8|0
1651836440000|2022-05-06 11:27:20|12918.78|12918.78|12916.8|12916.8|12918.78|12918.78|12916.8|12916.8|0
1651836460000|2022-05-06 11:27:40|12916.39|12916.39|12916.39|12916.39|12916.39|12916.39|12916.39|12916.39|0
1651836490000|2022-05-06 11:28:10|12915.86|12915.86|12915.32|12915.32|12915.86|12915.86|12915.32|12915.32|0
1651836530000|2022-05-06 11:28:50|12911.37|12911.37|12911.37|12911.37|12911.37|12911.37|12911.37|12911.37|0
1651836560000|2022-05-06 11:29:20|12911.78|12911.78|12911.78|12911.78|12911.78|12911.78|12911.78|12911.78|0
1651836570000|2022-05-06 11:29:30|12913.15|12913.15|12915.88|12915.88|12915.88|12915.88|12913.15|12913.15|0
1651836580000|2022-05-06 11:29:40|12917.25|12917.25|12921.35|12921.35|12921.35|12921.35|12917.25|12917.25|0
1651836600000|2022-05-06 11:30:00|12915.43|12915.43|12919.38|12919.38|12919.38|12919.38|12915.43|12915.43|0
1651836620000|2022-05-06 11:30:20|12918.78|12918.78|12914.07|12914.07|12918.78|12918.78|12914.07|12914.07|0
1651836660000|2022-05-06 11:31:00|12914.67|12914.67|12914.67|12914.67|12914.67|12914.67|12914.67|12914.67|0
1651836720000|2022-05-06 11:32:00|12914.07|12914.07|12914.07|12914.07|12914.07|12914.07|12914.07|12914.07|0
1651836770000|2022-05-06 11:32:50|12915.43|12915.43|12915.43|12915.43|12915.43|12915.43|12915.43|12915.43|0
1651836790000|2022-05-06 11:33:10|12914.59|12914.59|12914.59|12914.59|12914.59|12914.59|12914.59|12914.59|0
1651836830000|2022-05-06 11:33:50|12915.67|12915.67|12915.73|12915.73|12916.27|12916.27|12915.67|12915.67|0
1651836840000|2022-05-06 11:34:00|12919.68|12919.68|12919.68|12919.68|12919.68|12919.68|12919.68|12919.68|0
1651836850000|2022-05-06 11:34:10|12917.71|12917.71|12917.1|12917.1|12917.71|12917.71|12917.1|12917.1|0
1651836870000|2022-05-06 11:34:30|12919.08|12919.08|12919.08|12919.08|12919.08|12919.08|12919.08|12919.08|0
1651836880000|2022-05-06 11:34:40|12921.05|12921.05|12921.05|12921.05|12921.05|12921.05|12921.05|12921.05|0
1651836900000|2022-05-06 11:35:00|12921.46|12921.46|12921.87|12921.87|12921.87|12921.87|12921.46|12921.46|0
1651836930000|2022-05-06 11:35:30|12917.93|12917.93|12917.93|12917.93|12917.93|12917.93|12917.93|12917.93|0
1651836940000|2022-05-06 11:35:40|12913.98|12913.98|12913.98|12913.98|12913.98|12913.98|12913.98|12913.98|0
1651837030000|2022-05-06 11:37:10|12914.58|12914.58|12914.58|12914.58|12914.58|12914.58|12914.58|12914.58|0
1651837060000|2022-05-06 11:37:40|12910.63|12910.63|12910.63|12910.63|12910.63|12910.63|12910.63|12910.63|0
1651837120000|2022-05-06 11:38:40|12910.03|12910.03|12910.03|12910.03|12910.03|12910.03|12910.03|12910.03|0
1651837140000|2022-05-06 11:39:00|12912|12912|12915.95|12915.95|12915.95|12915.95|12912|12912|0
1651837150000|2022-05-06 11:39:10|12915.35|12915.35|12915.35|12915.35|12915.35|12915.35|12915.35|12915.35|0
1651837160000|2022-05-06 11:39:20|12907.45|12907.45|12907.45|12907.45|12907.45|12907.45|12907.45|12907.45|0
1651837200000|2022-05-06 11:40:00|12909.42|12909.42|12912.16|12912.16|12912.16|12912.16|12909.42|12909.42|0
1651837280000|2022-05-06 11:41:20|12914.13|12914.13|12914.13|12914.13|12914.13|12914.13|12914.13|12914.13|0
1651837360000|2022-05-06 11:42:40|12914.74|12914.74|12914.74|12914.74|12914.74|12914.74|12914.74|12914.74|0
1651837370000|2022-05-06 11:42:50|12914.13|12914.13|12913.71|12913.71|12914.13|12914.13|12913.71|12913.71|0
1651837390000|2022-05-06 11:43:10|12915.32|12915.32|12914.79|12914.79|12915.32|12915.32|12914.79|12914.79|0
1651837420000|2022-05-06 11:43:40|12910.84|12910.84|12910.84|12910.84|12910.84|12910.84|12910.84|12910.84|0
1651837470000|2022-05-06 11:44:30|12911.68|12911.68|12911.68|12911.68|12911.68|12911.68|12911.68|12911.68|0
1651837500000|2022-05-06 11:45:00|12911.14|12911.14|12911.14|12911.14|12911.14|12911.14|12911.14|12911.14|0
1651837570000|2022-05-06 11:46:10|12908.41|12908.41|12908.41|12908.41|12908.41|12908.41|12908.41|12908.41|0
1651837580000|2022-05-06 11:46:20|12906.43|12906.43|12903.64|12903.64|12906.43|12906.43|12903.64|12903.64|0
1651837590000|2022-05-06 11:46:30|12902.44|12902.44|12901.07|12901.07|12902.44|12902.44|12901.07|12901.07|0
1651837610000|2022-05-06 11:46:50|12906.54|12906.54|12907.08|12907.08|12907.08|12907.08|12905.72|12905.72|0
1651837640000|2022-05-06 11:47:20|12904.35|12904.35|12904.35|12904.35|12904.35|12904.35|12904.35|12904.35|0
1651837650000|2022-05-06 11:47:30|12903.93|12903.93|12903.93|12903.93|12903.93|12903.93|12903.93|12903.93|0
1651837660000|2022-05-06 11:47:40|12905.3|12905.3|12901.35|12901.35|12905.3|12905.3|12901.35|12901.35|0
1651837750000|2022-05-06 11:49:10|12903.16|12903.16|12903.16|12903.16|12903.16|12903.16|12903.16|12903.16|0
1651837810000|2022-05-06 11:50:10|12907.1|12907.1|12907.1|12907.1|12907.1|12907.1|12907.1|12907.1|0
1651837840000|2022-05-06 11:50:40|12908.31|12908.31|12908.91|12908.91|12908.91|12908.91|12908.31|12908.31|0
1651837850000|2022-05-06 11:50:50|12912.86|12912.86|12912.86|12912.86|12912.86|12912.86|12912.86|12912.86|0
1651837860000|2022-05-06 11:51:00|12910.13|12910.13|12910.13|12910.13|12910.13|12910.13|12910.13|12910.13|0
1651837890000|2022-05-06 11:51:30|12908.15|12908.15|12906.18|12906.18|12908.15|12908.15|12906.18|12906.18|0
1651837920000|2022-05-06 11:52:00|12905.64|12905.64|12905.64|12905.64|12905.64|12905.64|12905.64|12905.64|0
1651837930000|2022-05-06 11:52:10|12903.67|12903.67|12903.67|12903.67|12903.67|12903.67|12903.67|12903.67|0
1651837940000|2022-05-06 11:52:20|12902.46|12902.46|12901.02|12901.02|12902.46|12902.46|12899.95|12899.95|0
1651837960000|2022-05-06 11:52:40|12898.29|12898.29|12898.29|12898.29|12898.29|12898.29|12898.29|12898.29|0
1651837990000|2022-05-06 11:53:10|12900.26|12900.26|12900.26|12900.26|12900.26|12900.26|12900.26|12900.26|0
1651838010000|2022-05-06 11:53:30|12902.24|12902.24|12902.24|12902.24|12902.24|12902.24|12902.24|12902.24|0
1651838080000|2022-05-06 11:54:40|12902.77|12902.77|12902.35|12902.35|12902.77|12902.77|12901.93|12901.93|0
1651838170000|2022-05-06 11:56:10|12904.33|12904.33|12904.33|12904.33|12904.33|12904.33|12904.33|12904.33|0
1651838190000|2022-05-06 11:56:30|12903.26|12903.26|12903.26|12903.26|12903.26|12903.26|12903.26|12903.26|0
1651838200000|2022-05-06 11:56:40|12901.28|12901.28|12901.28|12901.28|12901.28|12901.28|12901.28|12901.28|0
1651838210000|2022-05-06 11:56:50|12900.68|12900.68|12900.68|12900.68|12900.68|12900.68|12900.68|12900.68|0
1651838220000|2022-05-06 11:57:00|12898.7|12898.7|12898.7|12898.7|12898.7|12898.7|12898.7|12898.7|0
1651838240000|2022-05-06 11:57:20|12899.31|12899.31|12899.31|12899.31|12899.31|12899.31|12899.31|12899.31|0
1651838250000|2022-05-06 11:57:30|12900.51|12900.51|12900.51|12900.51|12900.51|12900.51|12900.51|12900.51|0
1651838270000|2022-05-06 11:57:50|12899.14|12899.14|12899.14|12899.14|12899.14|12899.14|12899.14|12899.14|0
1651838280000|2022-05-06 11:58:00|12897.94|12897.94|12897.94|12897.94|12897.94|12897.94|12897.94|12897.94|0
1651838330000|2022-05-06 11:58:50|12900.67|12900.67|12900.67|12900.67|12900.67|12900.67|12900.67|12900.67|0
1651838340000|2022-05-06 11:59:00|12898.7|12898.7|12898.7|12898.7|12898.7|12898.7|12898.7|12898.7|0
1651838380000|2022-05-06 11:59:40|12899.77|12899.77|12899.77|12899.77|12899.77|12899.77|12899.77|12899.77|0
1651838390000|2022-05-06 11:59:50|12901.58|12901.58|12901.58|12901.58|12901.58|12901.58|12901.58|12901.58|0
1651838400000|2022-05-06 12:00:00|12900.76|12900.76|12902.2|12902.2|12902.73|12902.73|12900.76|12900.76|0
1651838440000|2022-05-06 12:00:40|12902.62|12902.62|12902.62|12902.62|12902.62|12902.62|12902.62|12902.62|0
1651838460000|2022-05-06 12:01:00|12906.57|12906.57|12904.95|12904.95|12906.57|12906.57|12904.95|12904.95|0
1651838480000|2022-05-06 12:01:20|12908.9|12908.9|12908.9|12908.9|12908.9|12908.9|12908.9|12908.9|0
1651838510000|2022-05-06 12:01:50|12910.27|12910.27|12910.27|12910.27|12910.27|12910.27|12910.27|12910.27|0
1651838530000|2022-05-06 12:02:10|12913|12913|12914.37|12914.37|12914.37|12914.37|12913|12913|0
1651838620000|2022-05-06 12:03:40|12918.32|12918.32|12918.32|12918.32|12918.32|12918.32|12918.32|12918.32|0
1651838640000|2022-05-06 12:04:00|12918.92|12918.92|12920.12|12920.12|12920.12|12920.12|12918.92|12918.92|0
1651838650000|2022-05-06 12:04:10|12928.02|12928.02|12928.02|12928.02|12928.02|12928.02|12928.02|12928.02|0
1651838660000|2022-05-06 12:04:20|12928.62|12928.62|12928.62|12928.62|12928.62|12928.62|12928.62|12928.62|0
1651838710000|2022-05-06 12:05:10|12926.65|12926.65|12926.65|12926.65|12926.65|12926.65|12926.65|12926.65|0
1651838720000|2022-05-06 12:05:20|12928.26|12928.26|12928.26|12928.26|12928.26|12928.26|12928.26|12928.26|0
1651838730000|2022-05-06 12:05:30|12927.66|12927.66|12927.66|12927.66|12927.66|12927.66|12927.66|12927.66|0
1651838740000|2022-05-06 12:05:40|12928.08|12928.08|12927.66|12927.66|12928.08|12928.08|12927.66|12927.66|0
1651838750000|2022-05-06 12:05:50|12928.19|12928.19|12929.27|12929.27|12929.27|12929.27|12928.19|12928.19|0
1651838760000|2022-05-06 12:06:00|12929.8|12929.8|12929.8|12929.8|12929.8|12929.8|12929.8|12929.8|0
1651838770000|2022-05-06 12:06:10|12929.38|12929.38|12927.77|12927.77|12929.38|12929.38|12927.77|12927.77|0
1651838840000|2022-05-06 12:07:20|12928.84|12928.84|12929.92|12929.92|12930.45|12930.45|12928.84|12928.84|0
1651838880000|2022-05-06 12:08:00|12929.38|12929.38|12929.38|12929.38|12929.38|12929.38|12929.38|12929.38|0
1651838920000|2022-05-06 12:08:40|12930.22|12930.22|12930.22|12930.22|12930.22|12930.22|12930.22|12930.22|0
1651838970000|2022-05-06 12:09:30|12931.86|12931.86|12933.29|12933.29|12933.29|12933.29|12931.86|12931.86|0
1651839000000|2022-05-06 12:10:00|12937.24|12937.24|12945.13|12945.13|12946.49|12946.49|12937.24|12937.24|0
1651839010000|2022-05-06 12:10:10|12947.86|12947.86|12946.49|12946.49|12947.86|12947.86|12946.49|12946.49|0
1651839040000|2022-05-06 12:10:40|12945.67|12945.67|12945.67|12945.67|12945.67|12945.67|12945.67|12945.67|0
1651839090000|2022-05-06 12:11:30|12947.04|12947.04|12947.04|12947.04|12947.04|12947.04|12947.04|12947.04|0
1651839190000|2022-05-06 12:13:10|12946.44|12946.44|12946.44|12946.44|12946.44|12946.44|12946.44|12946.44|0
1651839200000|2022-05-06 12:13:20|12956.31|12956.31|12956.31|12956.31|12956.31|12956.31|12956.31|12956.31|0
1651839220000|2022-05-06 12:13:40|12954.33|12954.33|12954.33|12954.33|12954.33|12954.33|12954.33|12954.33|0
1651839230000|2022-05-06 12:13:50|12954.94|12954.94|12953.73|12953.73|12954.94|12954.94|12953.73|12953.73|0
1651839240000|2022-05-06 12:14:00|12955.54|12955.54|12957.35|12957.35|12957.35|12957.35|12955.54|12955.54|0
1651839250000|2022-05-06 12:14:10|12957.95|12957.95|12957.95|12957.95|12957.95|12957.95|12957.95|12957.95|0
1651839310000|2022-05-06 12:15:10|12959.92|12959.92|12959.92|12959.92|12959.92|12959.92|12959.92|12959.92|0
1651839390000|2022-05-06 12:16:30|12961.9|12961.9|12961.9|12961.9|12961.9|12961.9|12961.9|12961.9|0
1651839400000|2022-05-06 12:16:40|12960.09|12960.09|12960.09|12960.09|12960.09|12960.09|12960.09|12960.09|0
1651839430000|2022-05-06 12:17:10|12962.07|12962.07|12962.07|12962.07|12962.07|12962.07|12962.07|12962.07|0
1651839440000|2022-05-06 12:17:20|12957.96|12957.96|12956.6|12956.6|12957.96|12957.96|12956.6|12956.6|0
1651839450000|2022-05-06 12:17:30|12955.23|12955.23|12955.23|12955.23|12955.23|12955.23|12955.23|12955.23|0
1651839460000|2022-05-06 12:17:40|12956.6|12956.6|12956.6|12956.6|12956.6|12956.6|12956.6|12956.6|0
1651839570000|2022-05-06 12:19:30|12955.52|12955.52|12952.79|12952.79|12955.52|12955.52|12952.79|12952.79|0
1651839580000|2022-05-06 12:19:40|12951.42|12951.42|12949.45|12949.45|12951.42|12951.42|12949.45|12949.45|0
1651839590000|2022-05-06 12:19:50|12946.71|12946.71|12941.24|12941.24|12946.71|12946.71|12941.24|12941.24|0
1651839610000|2022-05-06 12:20:10|12942.61|12942.61|12943.98|12943.98|12943.98|12943.98|12942.61|12942.61|0
1651839630000|2022-05-06 12:20:30|12942.61|12942.61|12942.61|12942.61|12942.61|12942.61|12942.61|12942.61|0
1651839660000|2022-05-06 12:21:00|12942.2|12942.2|12942.2|12942.2|12942.2|12942.2|12942.2|12942.2|0
1651839670000|2022-05-06 12:21:10|12938.1|12938.1|12938.1|12938.1|12938.1|12938.1|12938.1|12938.1|0
1651839690000|2022-05-06 12:21:30|12939.47|12939.47|12939.47|12939.47|12939.47|12939.47|12939.47|12939.47|0
1651839700000|2022-05-06 12:21:40|12941.44|12941.44|12949.34|12949.34|12949.34|12949.34|12941.44|12941.44|0
1651839710000|2022-05-06 12:21:50|12948.74|12948.74|12945.84|12945.84|12950.54|12950.54|12945.84|12945.84|0
1651839750000|2022-05-06 12:22:30|12937.94|12937.94|12937.94|12937.94|12937.94|12937.94|12937.94|12937.94|0
1651839780000|2022-05-06 12:23:00|12933.84|12933.84|12933.84|12933.84|12933.84|12933.84|12933.84|12933.84|0
1651839790000|2022-05-06 12:23:10|12934.25|12934.25|12934.25|12934.25|12934.25|12934.25|12934.25|12934.25|0
1651839840000|2022-05-06 12:24:00|12924.37|12924.37|12922.4|12922.4|12924.37|12924.37|12922.4|12922.4|0
1651839860000|2022-05-06 12:24:20|12922.81|12922.81|12922.81|12922.81|12922.81|12922.81|12922.81|12922.81|0
1651839870000|2022-05-06 12:24:30|12921.97|12921.97|12921.97|12921.97|12921.97|12921.97|12921.97|12921.97|0
1651839880000|2022-05-06 12:24:40|12919.99|12919.99|12918.02|12918.02|12919.99|12919.99|12918.02|12918.02|0
1651839890000|2022-05-06 12:24:50|12919.39|12919.39|12918.85|12918.85|12919.39|12919.39|12918.85|12918.85|0
1651839910000|2022-05-06 12:25:10|12917.48|12917.48|12917.48|12917.48|12917.48|12917.48|12917.48|12917.48|0
1651839920000|2022-05-06 12:25:20|12917.9|12917.9|12917.9|12917.9|12917.9|12917.9|12917.9|12917.9|0
1651839930000|2022-05-06 12:25:30|12916.7|12916.7|12916.7|12916.7|12916.7|12916.7|12916.7|12916.7|0
1651839940000|2022-05-06 12:25:40|12918.67|12918.67|12918.67|12918.67|12918.67|12918.67|12918.67|12918.67|0
1651839950000|2022-05-06 12:25:50|12916.7|12916.7|12914.72|12914.72|12916.7|12916.7|12911.99|12911.99|0
1651839960000|2022-05-06 12:26:00|12916.7|12916.7|12916.7|12916.7|12916.7|12916.7|12916.7|12916.7|0
1651839970000|2022-05-06 12:26:10|12915.88|12915.88|12915.88|12915.88|12915.88|12915.88|12915.88|12915.88|0
1651839980000|2022-05-06 12:26:20|12917.25|12917.25|12917.25|12917.25|12917.25|12917.25|12917.25|12917.25|0
1651840000000|2022-05-06 12:26:40|12911.32|12911.32|12911.32|12911.32|12911.32|12911.32|12911.32|12911.32|0
1651840010000|2022-05-06 12:26:50|12909.95|12909.95|12909.95|12909.95|12909.95|12909.95|12909.95|12909.95|0
1651840040000|2022-05-06 12:27:20|12911.93|12911.93|12911.93|12911.93|12911.93|12911.93|12911.93|12911.93|0
1651840050000|2022-05-06 12:27:30|12909.95|12909.95|12909.95|12909.95|12909.95|12909.95|12909.95|12909.95|0
1651840060000|2022-05-06 12:27:40|12906.94|12906.94|12907.54|12907.54|12907.54|12907.54|12906.94|12906.94|0
1651840100000|2022-05-06 12:28:20|12913.47|12913.47|12913.47|12913.47|12913.47|12913.47|12913.47|12913.47|0
1651840140000|2022-05-06 12:29:00|12915.08|12915.08|12915.08|12915.08|12915.08|12915.08|12915.08|12915.08|0
1651840150000|2022-05-06 12:29:10|12915.92|12915.92|12915.92|12915.92|12915.92|12915.92|12915.92|12915.92|0
1651840170000|2022-05-06 12:29:30|12916.52|12916.52|12916.52|12916.52|12916.52|12916.52|12916.52|12916.52|0
1651840180000|2022-05-06 12:29:40|12917.72|12917.72|12915.75|12915.75|12919.69|12919.69|12915.75|12915.75|0
1651840190000|2022-05-06 12:29:50|12917.11|12917.11|12917.11|12917.11|12917.11|12917.11|12917.11|12917.11|0
1651840210000|2022-05-06 12:30:10|12917.65|12917.65|12956|12956|12956|12956|12917.11|12917.11|0
1651840220000|2022-05-06 12:30:20|12942.18|12942.18|12956|12956|12956|12956|12942.18|12942.18|0
1651840230000|2022-05-06 12:30:30|12954.63|12954.63|13001.4|13001.4|13001.4|13001.4|12954.63|12954.63|0
1651840240000|2022-05-06 12:30:40|13003.38|13003.38|13003.38|13003.38|13003.38|13003.38|13003.38|13003.38|0
1651840250000|2022-05-06 12:30:50|13001.4|13001.4|13002|13002|13002|13002|12999.43|12999.43|0
1651840260000|2022-05-06 12:31:00|13000.63|13000.63|12980.84|12980.84|13000.63|13000.63|12980.43|12980.43|0
1651840270000|2022-05-06 12:31:10|12979.47|12979.47|12979.47|12979.47|12979.47|12979.47|12979.47|12979.47|0
1651840280000|2022-05-06 12:31:20|12973.55|12973.55|12956.41|12956.41|12973.55|12973.55|12956.41|12956.41|0
1651840290000|2022-05-06 12:31:30|12957.61|12957.61|12953.05|12953.05|12958.21|12958.21|12953.05|12953.05|0
1651840300000|2022-05-06 12:31:40|12952.64|12952.64|12952.22|12952.22|12952.64|12952.64|12952.22|12952.22|0
1651840320000|2022-05-06 12:32:00|12950.61|12950.61|12944.31|12944.31|12951.15|12951.15|12941.58|12941.58|0
1651840340000|2022-05-06 12:32:20|12926.54|12926.54|12927.37|12927.37|12927.91|12927.91|12926.54|12926.54|0
1651840350000|2022-05-06 12:32:30|12921.45|12921.45|12921.45|12921.45|12921.45|12921.45|12921.45|12921.45|0
1651840360000|2022-05-06 12:32:40|12927.37|12927.37|12927.37|12927.37|12927.37|12927.37|12927.37|12927.37|0
1651840370000|2022-05-06 12:32:50|12928.74|12928.74|12928.74|12928.74|12928.74|12928.74|12928.74|12928.74|0
1651840410000|2022-05-06 12:33:30|12926.33|12926.33|12926.33|12926.33|12926.33|12926.33|12926.33|12926.33|0
1651840430000|2022-05-06 12:33:50|12930.43|12930.43|12934.53|12934.53|12934.53|12934.53|12930.43|12930.43|0
1651840460000|2022-05-06 12:34:20|12938.64|12938.64|12938.64|12938.64|12938.64|12938.64|12938.64|12938.64|0
1651840470000|2022-05-06 12:34:30|12940|12940|12933.17|12933.17|12941.37|12941.37|12933.17|12933.17|0
1651840480000|2022-05-06 12:34:40|12932.35|12932.35|12932.35|12932.35|12932.35|12932.35|12932.35|12932.35|0
1651840490000|2022-05-06 12:34:50|12936.29|12936.29|12938.98|12938.98|12938.98|12938.98|12936.29|12936.29|0
1651840550000|2022-05-06 12:35:50|12940.34|12940.34|12938.66|12938.66|12940.34|12940.34|12938.66|12938.66|0
1651840560000|2022-05-06 12:36:00|12939.26|12939.26|12939.26|12939.26|12939.26|12939.26|12939.26|12939.26|0
1651840590000|2022-05-06 12:36:30|12941.17|12941.17|12948.55|12948.55|12948.55|12948.55|12940.38|12940.38|0
1651840600000|2022-05-06 12:36:40|12949.37|12949.37|12949.37|12949.37|12949.37|12949.37|12949.37|12949.37|0
1651840640000|2022-05-06 12:37:20|12947.4|12947.4|12947.93|12947.93|12947.93|12947.93|12947.4|12947.4|0
1651840650000|2022-05-06 12:37:30|12946.29|12946.29|12942.34|12942.34|12946.29|12946.29|12942.34|12942.34|0
1651840660000|2022-05-06 12:37:40|12943.71|12943.71|12943.71|12943.71|12943.71|12943.71|12943.71|12943.71|0
1651840670000|2022-05-06 12:37:50|12942.34|12942.34|12938.24|12938.24|12943.71|12943.71|12938.24|12938.24|0
1651840690000|2022-05-06 12:38:10|12936.87|12936.87|12937.29|12937.29|12937.29|12937.29|12936.87|12936.87|0
1651840700000|2022-05-06 12:38:20|12939.27|12939.27|12938.19|12938.19|12939.27|12939.27|12938.19|12938.19|0
1651840720000|2022-05-06 12:38:40|12936.83|12936.83|12939.56|12939.56|12939.56|12939.56|12936.83|12936.83|0
1651840780000|2022-05-06 12:39:40|12940.93|12940.93|12940.93|12940.93|12940.93|12940.93|12940.93|12940.93|0
1651840820000|2022-05-06 12:40:20|12940.51|12940.51|12940.51|12940.51|12942.48|12942.48|12940.51|12940.51|0
1651840830000|2022-05-06 12:40:30|12941.88|12941.88|12941.88|12941.88|12941.88|12941.88|12941.88|12941.88|0
1651840860000|2022-05-06 12:41:00|12935.95|12935.95|12935.95|12935.95|12935.95|12935.95|12935.95|12935.95|0
1651840880000|2022-05-06 12:41:20|12934.58|12934.58|12934.58|12934.58|12934.58|12934.58|12934.58|12934.58|0
1651840890000|2022-05-06 12:41:30|12933.38|12933.38|12933.38|12933.38|12933.38|12933.38|12933.38|12933.38|0
1651840920000|2022-05-06 12:42:00|12935.52|12935.52|12937.99|12937.99|12937.99|12937.99|12935.52|12935.52|0
1651840930000|2022-05-06 12:42:10|12940.72|12940.72|12942.7|12942.7|12942.7|12942.7|12940.72|12940.72|0
1651840980000|2022-05-06 12:43:00|12941.49|12941.49|12937.55|12937.55|12941.49|12941.49|12937.55|12937.55|0
1651841050000|2022-05-06 12:44:10|12933.6|12933.6|12933.6|12933.6|12933.6|12933.6|12933.6|12933.6|0
1651841060000|2022-05-06 12:44:20|12931.62|12931.62|12931.62|12931.62|12931.62|12931.62|12931.62|12931.62|0
1651841100000|2022-05-06 12:45:00|12933.6|12933.6|12933.6|12933.6|12933.6|12933.6|12933.6|12933.6|0
1651841110000|2022-05-06 12:45:10|12929.65|12929.65|12929.65|12929.65|12929.65|12929.65|12929.65|12929.65|0
1651841170000|2022-05-06 12:46:10|12926.91|12926.91|12924.94|12924.94|12926.91|12926.91|12920.99|12920.99|0
1651841200000|2022-05-06 12:46:40|12924.4|12924.4|12924.4|12924.4|12924.4|12924.4|12924.4|12924.4|0
1651841210000|2022-05-06 12:46:50|12925|12925|12925|12925|12925|12925|12925|12925|0
1651841220000|2022-05-06 12:47:00|12926.37|12926.37|12926.37|12926.37|12926.37|12926.37|12926.37|12926.37|0
1651841230000|2022-05-06 12:47:10|12927.74|12927.74|12927.74|12927.74|12927.74|12927.74|12927.74|12927.74|0
1651841260000|2022-05-06 12:47:40|12926.37|12926.37|12926.37|12926.37|12926.37|12926.37|12926.37|12926.37|0
1651841270000|2022-05-06 12:47:50|12927.74|12927.74|12927.74|12927.74|12927.74|12927.74|12927.74|12927.74|0
1651841280000|2022-05-06 12:48:00|12927.33|12927.33|12927.33|12927.33|12927.33|12927.33|12927.33|12927.33|0
1651841290000|2022-05-06 12:48:10|12926.91|12926.91|12926.91|12926.91|12926.91|12926.91|12926.91|12926.91|0
1651841300000|2022-05-06 12:48:20|12926.5|12926.5|12926.09|12926.09|12926.5|12926.5|12926.09|12926.09|0
1651841310000|2022-05-06 12:48:30|12930.19|12930.19|12930.19|12930.19|12930.19|12930.19|12930.19|12930.19|0
1651841320000|2022-05-06 12:48:40|12929.59|12929.59|12929.59|12929.59|12929.59|12929.59|12929.59|12929.59|0
1651841330000|2022-05-06 12:48:50|12930.19|12930.19|12930.19|12930.19|12930.19|12930.19|12930.19|12930.19|0
1651841340000|2022-05-06 12:49:00|12924.27|12924.27|12924.27|12924.27|12924.27|12924.27|12924.27|12924.27|0
1651841350000|2022-05-06 12:49:10|12918.34|12918.34|12918.34|12918.34|12920.32|12920.32|12918.34|12918.34|0
1651841360000|2022-05-06 12:49:20|12916.37|12916.37|12916.37|12916.37|12916.37|12916.37|12916.37|12916.37|0
1651841380000|2022-05-06 12:49:40|12912.42|12912.42|12908.32|12908.32|12912.42|12912.42|12908.32|12908.32|0
1651841390000|2022-05-06 12:49:50|12906.34|12906.34|12906.34|12906.34|12906.34|12906.34|12906.34|12906.34|0
1651841400000|2022-05-06 12:50:00|12908.32|12908.32|12908.32|12908.32|12908.32|12908.32|12908.32|12908.32|0
1651841410000|2022-05-06 12:50:10|12906.95|12906.95|12906.95|12906.95|12906.95|12906.95|12906.95|12906.95|0
1651841470000|2022-05-06 12:51:10|12909.68|12909.68|12909.68|12909.68|12909.68|12909.68|12909.68|12909.68|0
1651841480000|2022-05-06 12:51:20|12903.76|12903.76|12903.76|12903.76|12903.76|12903.76|12903.76|12903.76|0
1651841490000|2022-05-06 12:51:30|12897.84|12897.84|12897.84|12897.84|12897.84|12897.84|12897.84|12897.84|0
1651841500000|2022-05-06 12:51:40|12896.23|12896.23|12896.23|12896.23|12896.23|12896.23|12896.23|12896.23|0
1651841510000|2022-05-06 12:51:50|12895.82|12895.82|12895.41|12895.41|12895.82|12895.82|12895.41|12895.41|0
1651841520000|2022-05-06 12:52:00|12891.46|12891.46|12891.46|12891.46|12891.46|12891.46|12891.46|12891.46|0
1651841570000|2022-05-06 12:52:50|12885.53|12885.53|12887.07|12887.07|12889.48|12889.48|12885.53|12885.53|0
1651841620000|2022-05-06 12:53:40|12881.15|12881.15|12881.15|12881.15|12881.15|12881.15|12881.15|12881.15|0
1651841630000|2022-05-06 12:53:50|12885.1|12885.1|12885.1|12885.1|12885.1|12885.1|12885.1|12885.1|0
1651841660000|2022-05-06 12:54:20|12884.5|12884.5|12880.39|12880.39|12884.5|12884.5|12880.39|12880.39|0
1651841670000|2022-05-06 12:54:30|12881.76|12881.76|12881.76|12881.76|12881.76|12881.76|12881.76|12881.76|0
1651841690000|2022-05-06 12:54:50|12880.92|12880.92|12880.92|12880.92|12880.92|12880.92|12880.92|12880.92|0
1651841710000|2022-05-06 12:55:10|12880.1|12880.1|12880.1|12880.1|12880.1|12880.1|12880.1|12880.1|0
1651841720000|2022-05-06 12:55:20|12878.13|12878.13|12876.15|12876.15|12878.13|12878.13|12876.15|12876.15|0
1651841730000|2022-05-06 12:55:30|12872.2|12872.2|12862.77|12862.77|12872.2|12872.2|12862.77|12862.77|0
1651841740000|2022-05-06 12:55:40|12864.74|12864.74|12864.14|12864.14|12866.72|12866.72|12864.14|12864.14|0
1651841770000|2022-05-06 12:56:10|12866.11|12866.11|12866.11|12866.11|12866.11|12866.11|12866.11|12866.11|0
1651841780000|2022-05-06 12:56:20|12863.38|12863.38|12862.78|12862.78|12863.38|12863.38|12862.78|12862.78|0
1651841790000|2022-05-06 12:56:30|12865.51|12865.51|12865.09|12865.09|12865.51|12865.51|12865.09|12865.09|0
1651841820000|2022-05-06 12:57:00|12866.46|12866.46|12866.04|12866.04|12866.46|12866.46|12866.04|12866.04|0
1651841860000|2022-05-06 12:57:40|12864.83|12864.83|12864.83|12864.83|12864.83|12864.83|12864.83|12864.83|0
1651841890000|2022-05-06 12:58:10|12858.91|12858.91|12856.17|12856.17|12858.91|12858.91|12856.17|12856.17|0
1651841900000|2022-05-06 12:58:20|12854.81|12854.81|12854.81|12854.81|12854.81|12854.81|12854.81|12854.81|0
1651841910000|2022-05-06 12:58:30|12852.83|12852.83|12852.83|12852.83|12852.83|12852.83|12852.83|12852.83|0
1651841950000|2022-05-06 12:59:10|12852.01|12852.01|12850.04|12850.04|12852.01|12852.01|12850.04|12850.04|0
1651841960000|2022-05-06 12:59:20|12842.14|12842.14|12839.4|12839.4|12842.14|12842.14|12839.4|12839.4|0
1651841980000|2022-05-06 12:59:40|12838.56|12838.56|12838.56|12838.56|12838.56|12838.56|12838.56|12838.56|0
1651841990000|2022-05-06 12:59:50|12837.96|12837.96|12837.96|12837.96|12837.96|12837.96|12837.96|12837.96|0
1651842000000|2022-05-06 13:00:00|12839.93|12839.93|12839.93|12839.93|12839.93|12839.93|12839.93|12839.93|0
1651842010000|2022-05-06 13:00:10|12834.01|12834.01|12834.01|12834.01|12834.01|12834.01|12834.01|12834.01|0
1651842020000|2022-05-06 13:00:20|12841.91|12841.91|12841.91|12841.91|12841.91|12841.91|12841.91|12841.91|0
1651842030000|2022-05-06 13:00:30|12840.3|12840.3|12840.3|12840.3|12840.3|12840.3|12840.3|12840.3|0
1651842040000|2022-05-06 13:00:40|12842.28|12842.28|12842.28|12842.28|12842.28|12842.28|12842.28|12842.28|0
1651842060000|2022-05-06 13:01:00|12839.54|12839.54|12839.54|12839.54|12839.54|12839.54|12839.54|12839.54|0
1651842070000|2022-05-06 13:01:10|12838.17|12838.17|12838.17|12838.17|12838.17|12838.17|12838.17|12838.17|0
1651842090000|2022-05-06 13:01:30|12840.15|12840.15|12843.33|12843.33|12843.33|12843.33|12840.15|12840.15|0
1651842140000|2022-05-06 13:02:20|12846.06|12846.06|12847.43|12847.43|12847.43|12847.43|12846.06|12846.06|0
1651842160000|2022-05-06 13:02:40|12851.38|12851.38|12851.38|12851.38|12851.38|12851.38|12851.38|12851.38|0
1651842170000|2022-05-06 13:02:50|12850.01|12850.01|12847.28|12847.28|12850.01|12850.01|12847.28|12847.28|0
1651842180000|2022-05-06 13:03:00|12852.75|12852.75|12857.26|12857.26|12857.26|12857.26|12852.75|12852.75|0
1651842200000|2022-05-06 13:03:20|12861.21|12861.21|12861.21|12861.21|12861.21|12861.21|12861.21|12861.21|0
1651842210000|2022-05-06 13:03:30|12863.94|12863.94|12862.57|12862.57|12863.94|12863.94|12862.57|12862.57|0
1651842220000|2022-05-06 13:03:40|12858.62|12858.62|12858.62|12858.62|12858.62|12858.62|12858.62|12858.62|0
1651842230000|2022-05-06 13:03:50|12859.99|12859.99|12861.36|12861.36|12861.36|12861.36|12859.99|12859.99|0
1651842240000|2022-05-06 13:04:00|12859.99|12859.99|12861.36|12861.36|12861.36|12861.36|12859.99|12859.99|0
1651842260000|2022-05-06 13:04:20|12858.62|12858.62|12858.62|12858.62|12858.62|12858.62|12858.62|12858.62|0
1651842270000|2022-05-06 13:04:30|12864.55|12864.55|12864.55|12864.55|12864.55|12864.55|12864.55|12864.55|0
1651842280000|2022-05-06 13:04:40|12862.57|12862.57|12862.57|12862.57|12862.57|12862.57|12862.57|12862.57|0
1651842290000|2022-05-06 13:04:50|12861.21|12861.21|12861.21|12861.21|12861.21|12861.21|12861.21|12861.21|0
1651842310000|2022-05-06 13:05:10|12859.23|12859.23|12859.23|12859.23|12859.23|12859.23|12859.23|12859.23|0
1651842440000|2022-05-06 13:07:20|12847.39|12847.39|12847.39|12847.39|12847.39|12847.39|12847.39|12847.39|0
1651842450000|2022-05-06 13:07:30|12846.96|12846.96|12846.96|12846.96|12846.96|12846.96|12846.96|12846.96|0
1651842480000|2022-05-06 13:08:00|12847.81|12847.81|12847.81|12847.81|12847.81|12847.81|12847.81|12847.81|0
1651842510000|2022-05-06 13:08:30|12847.39|12847.39|12847.39|12847.39|12847.39|12847.39|12847.39|12847.39|0
1651842520000|2022-05-06 13:08:40|12841.46|12841.46|12841.46|12841.46|12841.46|12841.46|12841.46|12841.46|0
1651842560000|2022-05-06 13:09:20|12835.54|12835.54|12835.54|12835.54|12835.54|12835.54|12835.54|12835.54|0
1651842590000|2022-05-06 13:09:50|12833.73|12833.73|12833.73|12833.73|12833.73|12833.73|12833.73|12833.73|0
1651842600000|2022-05-06 13:10:00|12832.5|12832.5|12832.5|12832.5|12832.5|12832.5|12831.96|12831.96|0
1651842610000|2022-05-06 13:10:10|12831.96|12831.96|12825.14|12825.14|12833.03|12833.03|12825.14|12825.14|0
1651842630000|2022-05-06 13:10:30|12829.09|12829.09|12831.06|12831.06|12831.06|12831.06|12829.09|12829.09|0
1651842660000|2022-05-06 13:11:00|12833.03|12833.03|12833.03|12833.03|12833.03|12833.03|12833.03|12833.03|0
1651842680000|2022-05-06 13:11:20|12834.64|12834.64|12837.38|12837.38|12837.38|12837.38|12834.64|12834.64|0
1651842690000|2022-05-06 13:11:30|12838.75|12838.75|12847.18|12847.18|12847.18|12847.18|12838.75|12838.75|0
1651842730000|2022-05-06 13:12:10|12847.72|12847.72|12848.14|12848.14|12848.14|12848.14|12847.72|12847.72|0
1651842740000|2022-05-06 13:12:20|12849.37|12849.37|12850.74|12850.74|12850.74|12850.74|12849.37|12849.37|0
1651842750000|2022-05-06 13:12:30|12851.27|12851.27|12848.54|12848.54|12851.27|12851.27|12848.54|12848.54|0
1651842760000|2022-05-06 13:12:40|12849.9|12849.9|12849.9|12849.9|12849.9|12849.9|12849.9|12849.9|0
1651842780000|2022-05-06 13:13:00|12851.11|12851.11|12851.11|12851.11|12851.11|12851.11|12851.11|12851.11|0
1651842790000|2022-05-06 13:13:10|12850.04|12850.04|12850.57|12850.57|12850.57|12850.57|12850.04|12850.04|0
1651842830000|2022-05-06 13:13:50|12848.6|12848.6|12848|12848|12848.6|12848.6|12848|12848|0
1651842860000|2022-05-06 13:14:20|12849.97|12849.97|12849.97|12849.97|12849.97|12849.97|12849.97|12849.97|0
1651842880000|2022-05-06 13:14:40|12851.34|12851.34|12852.7|12852.7|12852.7|12852.7|12851.34|12851.34|0
1651842910000|2022-05-06 13:15:10|12842.83|12842.83|12841.47|12841.47|12842.83|12842.83|12841.47|12841.47|0
1651842930000|2022-05-06 13:15:30|12843.44|12843.44|12843.44|12843.44|12843.44|12843.44|12843.44|12843.44|0
1651842970000|2022-05-06 13:16:10|12845.41|12845.41|12845.41|12845.41|12845.41|12845.41|12845.41|12845.41|0
1651842980000|2022-05-06 13:16:20|12846.78|12846.78|12846.78|12846.78|12846.78|12846.78|12846.78|12846.78|0
1651843000000|2022-05-06 13:16:40|12850.73|12850.73|12850.73|12850.73|12850.73|12850.73|12850.73|12850.73|0
1651843010000|2022-05-06 13:16:50|12854.68|12854.68|12854.68|12854.68|12854.68|12854.68|12854.68|12854.68|0
1651843030000|2022-05-06 13:17:10|12850.73|12850.73|12850.73|12850.73|12850.73|12850.73|12850.73|12850.73|0
1651843040000|2022-05-06 13:17:20|12849.36|12849.36|12849.36|12849.36|12849.36|12849.36|12849.36|12849.36|0
1651843060000|2022-05-06 13:17:40|12849.97|12849.97|12849.97|12849.97|12849.97|12849.97|12849.97|12849.97|0
1651843090000|2022-05-06 13:18:10|12848.6|12848.6|12846.62|12846.62|12848.6|12848.6|12846.62|12846.62|0
1651843100000|2022-05-06 13:18:20|12848.6|12848.6|12849.97|12849.97|12849.97|12849.97|12848.6|12848.6|0
1651843190000|2022-05-06 13:19:50|12851.94|12851.94|12851.94|12851.94|12851.94|12851.94|12851.94|12851.94|0
1651843200000|2022-05-06 13:20:00|12852.54|12852.54|12853.91|12853.91|12853.91|12853.91|12852.54|12852.54|0
1651843220000|2022-05-06 13:20:20|12852.54|12852.54|12851.18|12851.18|12852.54|12852.54|12851.18|12851.18|0
1651843230000|2022-05-06 13:20:30|12849.81|12849.81|12847.07|12847.07|12849.81|12849.81|12847.07|12847.07|0
1651843240000|2022-05-06 13:20:40|12845.71|12845.71|12838.42|12838.42|12845.71|12845.71|12838.42|12838.42|0
1651843250000|2022-05-06 13:20:50|12847.99|12847.99|12853.46|12853.46|12853.46|12853.46|12847.99|12847.99|0
1651843260000|2022-05-06 13:21:00|12859.38|12859.38|12861.35|12861.35|12861.35|12861.35|12859.38|12859.38|0
1651843300000|2022-05-06 13:21:40|12858.62|12858.62|12850.72|12850.72|12858.62|12858.62|12850.72|12850.72|0
1651843330000|2022-05-06 13:22:10|12851.13|12851.13|12851.13|12851.13|12851.13|12851.13|12851.13|12851.13|0
1651843340000|2022-05-06 13:22:20|12849.76|12849.76|12848.4|12848.4|12849.76|12849.76|12848.4|12848.4|0
1651843350000|2022-05-06 13:22:30|12851.13|12851.13|12851.13|12851.13|12851.13|12851.13|12851.13|12851.13|0
1651843360000|2022-05-06 13:22:40|12848.4|12848.4|12848.4|12848.4|12848.4|12848.4|12848.4|12848.4|0
1651843370000|2022-05-06 13:22:50|12847.03|12847.03|12846.61|12846.61|12847.03|12847.03|12846.61|12846.61|0
1651843380000|2022-05-06 13:23:00|12836.74|12836.74|12836.74|12836.74|12836.74|12836.74|12836.74|12836.74|0
1651843390000|2022-05-06 13:23:10|12832.79|12832.79|12830.89|12830.89|12832.79|12832.79|12830.89|12830.89|0
1651843400000|2022-05-06 13:23:20|12829.53|12829.53|12827.12|12827.12|12829.53|12829.53|12827.12|12827.12|0
1651843410000|2022-05-06 13:23:30|12827.72|12827.72|12827.12|12827.12|12827.72|12827.72|12827.12|12827.12|0
1651843420000|2022-05-06 13:23:40|12828.32|12828.32|12828.32|12828.32|12828.32|12828.32|12828.32|12828.32|0
1651843440000|2022-05-06 13:24:00|12820.42|12820.42|12820.42|12820.42|12820.42|12820.42|12820.42|12820.42|0
1651843460000|2022-05-06 13:24:20|12819.06|12819.06|12817.69|12817.69|12819.06|12819.06|12817.69|12817.69|0
1651843470000|2022-05-06 13:24:30|12816.32|12816.32|12822.25|12822.25|12822.25|12822.25|12816.32|12816.32|0
1651843500000|2022-05-06 13:25:00|12820.27|12820.27|12820.27|12820.27|12820.27|12820.27|12820.27|12820.27|0
1651843510000|2022-05-06 13:25:10|12817.54|12817.54|12817.54|12817.54|12817.54|12817.54|12817.54|12817.54|0
1651843520000|2022-05-06 13:25:20|12814.8|12814.8|12814.8|12814.8|12814.8|12814.8|12814.8|12814.8|0
1651843540000|2022-05-06 13:25:40|12821.64|12821.64|12827.11|12827.11|12827.11|12827.11|12821.64|12821.64|0
1651843570000|2022-05-06 13:26:10|12826.69|12826.69|12823.95|12823.95|12826.69|12826.69|12823.95|12823.95|0
1651843660000|2022-05-06 13:27:40|12829.88|12829.88|12834.43|12834.43|12834.43|12834.43|12829.88|12829.88|0
1651843670000|2022-05-06 13:27:50|12832.45|12832.45|12832.45|12832.45|12832.45|12832.45|12832.45|12832.45|0
1651843700000|2022-05-06 13:28:20|12834.26|12834.26|12838.21|12838.21|12838.21|12838.21|12834.26|12834.26|0
1651843720000|2022-05-06 13:28:40|12842.31|12842.31|12848.24|12848.24|12848.24|12848.24|12842.31|12842.31|0
1651843730000|2022-05-06 13:28:50|12846.26|12846.26|12846.26|12846.26|12846.26|12846.26|12846.26|12846.26|0
1651843750000|2022-05-06 13:29:10|12848.24|12848.24|12848.24|12848.24|12848.24|12848.24|12848.24|12848.24|0
1651843770000|2022-05-06 13:29:30|12850.21|12850.21|12850.21|12850.21|12850.21|12850.21|12850.21|12850.21|0
1651843780000|2022-05-06 13:29:40|12847.48|12847.48|12847.48|12847.48|12847.48|12847.48|12847.48|12847.48|0
1651843800000|2022-05-06 13:30:00|12848.84|12848.84|12848.84|12848.84|12848.84|12848.84|12848.84|12848.84|0
1651843810000|2022-05-06 13:30:10|12841.55|12841.55|12841.55|12841.55|12841.55|12841.55|12841.55|12841.55|0
1651843820000|2022-05-06 13:30:20|12845.5|12845.5|12843.69|12843.69|12845.5|12845.5|12843.69|12843.69|0
1651843830000|2022-05-06 13:30:30|12840.96|12840.96|12837.01|12837.01|12840.96|12840.96|12834.28|12834.28|0
1651843840000|2022-05-06 13:30:40|12835.04|12835.04|12838.98|12838.98|12838.98|12838.98|12835.04|12835.04|0
1651843850000|2022-05-06 13:30:50|12840.96|12840.96|12840.96|12840.96|12840.96|12840.96|12840.96|12840.96|0
1651843860000|2022-05-06 13:31:00|12838.98|12838.98|12838.98|12838.98|12838.98|12838.98|12838.98|12838.98|0
1651843870000|2022-05-06 13:31:10|12842.93|12842.93|12849.32|12849.32|12849.32|12849.32|12842.93|12842.93|0
1651843880000|2022-05-06 13:31:20|12847.35|12847.35|12850.84|12850.84|12850.84|12850.84|12845.37|12845.37|0
1651843900000|2022-05-06 13:31:40|12852.82|12852.82|12852.82|12852.82|12852.82|12852.82|12852.82|12852.82|0
1651843910000|2022-05-06 13:31:50|12854.18|12854.18|12854.18|12854.18|12854.18|12854.18|12854.18|12854.18|0
1651843920000|2022-05-06 13:32:00|12852.21|12852.21|12852.21|12852.21|12852.21|12852.21|12852.21|12852.21|0
1651843960000|2022-05-06 13:32:40|12847.85|12847.85|12846.48|12846.48|12847.85|12847.85|12846.48|12846.48|0
1651843970000|2022-05-06 13:32:50|12842.53|12842.53|12842.53|12842.53|12842.53|12842.53|12842.53|12842.53|0
1651843980000|2022-05-06 13:33:00|12841.17|12841.17|12834.46|12834.46|12841.17|12841.17|12834.46|12834.46|0
1651843990000|2022-05-06 13:33:10|12833.1|12833.1|12831.07|12831.07|12833.1|12833.1|12831.07|12831.07|0
1651844000000|2022-05-06 13:33:20|12831.67|12831.67|12831.67|12831.67|12831.67|12831.67|12831.67|12831.67|0
1651844010000|2022-05-06 13:33:30|12832.87|12832.87|12832.87|12832.87|12832.87|12832.87|12832.87|12832.87|0
1651844020000|2022-05-06 13:33:40|12833.29|12833.29|12832.77|12832.77|12834.13|12834.13|12832.77|12832.77|0
1651844030000|2022-05-06 13:33:50|12824.87|12824.87|12823.5|12823.5|12824.87|12824.87|12823.5|12823.5|0
1651844050000|2022-05-06 13:34:10|12827.45|12827.45|12827.45|12827.45|12827.45|12827.45|12827.45|12827.45|0
1651844060000|2022-05-06 13:34:20|12823.5|12823.5|12821.53|12821.53|12823.5|12823.5|12821.53|12821.53|0
1651844070000|2022-05-06 13:34:30|12817.43|12817.43|12817.43|12817.43|12817.43|12817.43|12817.43|12817.43|0
1651844080000|2022-05-06 13:34:40|12823.35|12823.35|12825.32|12825.32|12825.32|12825.32|12823.35|12823.35|0
1651844100000|2022-05-06 13:35:00|12821.38|12821.38|12821.38|12821.38|12821.38|12821.38|12821.38|12821.38|0
1651844120000|2022-05-06 13:35:20|12821.8|12821.8|12821.8|12821.8|12821.8|12821.8|12821.8|12821.8|0
1651844130000|2022-05-06 13:35:30|12823.16|12823.16|12822.56|12822.56|12824.53|12824.53|12822.56|12822.56|0
1651844140000|2022-05-06 13:35:40|12826.5|12826.5|12828.9|12828.9|12828.9|12828.9|12826.5|12826.5|0
1651844150000|2022-05-06 13:35:50|12829.5|12829.5|12820.24|12820.24|12829.5|12829.5|12820.24|12820.24|0
1651844160000|2022-05-06 13:36:00|12819.83|12819.83|12819.83|12819.83|12819.83|12819.83|12819.83|12819.83|0
1651844170000|2022-05-06 13:36:10|12821.8|12821.8|12821.8|12821.8|12821.8|12821.8|12821.8|12821.8|0
1651844180000|2022-05-06 13:36:20|12815.88|12815.88|12817.85|12817.85|12817.85|12817.85|12815.88|12815.88|0
1651844200000|2022-05-06 13:36:40|12817.01|12817.01|12823.54|12823.54|12823.54|12823.54|12815.64|12815.64|0
1651844210000|2022-05-06 13:36:50|12822.72|12822.72|12820.91|12820.91|12822.72|12822.72|12820.91|12820.91|0
1651844240000|2022-05-06 13:37:20|12818.18|12818.18|12810.89|12810.89|12818.18|12818.18|12810.89|12810.89|0
1651844250000|2022-05-06 13:37:30|12814.84|12814.84|12814.84|12814.84|12814.84|12814.84|12814.84|12814.84|0
1651844260000|2022-05-06 13:37:40|12815.37|12815.37|12815.37|12815.37|12815.37|12815.37|12815.37|12815.37|0
1651844270000|2022-05-06 13:37:50|12817.35|12817.35|12816.52|12816.52|12819.32|12819.32|12814.08|12814.08|0
1651844280000|2022-05-06 13:38:00|12817.59|12817.59|12816.52|12816.52|12817.59|12817.59|12816.52|12816.52|0
1651844290000|2022-05-06 13:38:10|12818.49|12818.49|12809.76|12809.76|12819.03|12819.03|12809.76|12809.76|0
1651844300000|2022-05-06 13:38:20|12807.79|12807.79|12811.74|12811.74|12811.74|12811.74|12807.79|12807.79|0
1651844310000|2022-05-06 13:38:30|12809.76|12809.76|12809.76|12809.76|12809.76|12809.76|12809.76|12809.76|0
1651844330000|2022-05-06 13:38:50|12805.81|12805.81|12802.23|12802.23|12805.81|12805.81|12802.23|12802.23|0
1651844340000|2022-05-06 13:39:00|12800.86|12800.86|12800.86|12800.86|12800.86|12800.86|12800.86|12800.86|0
1651844350000|2022-05-06 13:39:10|12798.89|12798.89|12798.89|12798.89|12798.89|12798.89|12798.89|12798.89|0
1651844360000|2022-05-06 13:39:20|12792.96|12792.96|12792.96|12792.96|12792.96|12792.96|12792.96|12792.96|0
1651844370000|2022-05-06 13:39:30|12790.23|12790.23|12788.44|12788.44|12790.23|12790.23|12788.44|12788.44|0
1651844380000|2022-05-06 13:39:40|12782.52|12782.52|12784.49|12784.49|12784.49|12784.49|12782.52|12782.52|0
1651844390000|2022-05-06 13:39:50|12781.76|12781.76|12783.73|12783.73|12783.73|12783.73|12781.76|12781.76|0
1651844400000|2022-05-06 13:40:00|12783.13|12783.13|12783.13|12783.13|12783.13|12783.13|12783.13|12783.13|0
1651844410000|2022-05-06 13:40:10|12782.31|12782.31|12782.31|12782.31|12782.31|12782.31|12782.31|12782.31|0
1651844420000|2022-05-06 13:40:20|12781.71|12781.71|12781.71|12781.71|12781.71|12781.71|12781.71|12781.71|0
1651844450000|2022-05-06 13:40:50|12779.73|12779.73|12779.73|12779.73|12779.73|12779.73|12779.73|12779.73|0
1651844480000|2022-05-06 13:41:20|12778.37|12778.37|12777|12777|12778.37|12778.37|12777|12777|0
1651844490000|2022-05-06 13:41:30|12775.02|12775.02|12774.42|12774.42|12775.78|12775.78|12774.42|12774.42|0
1651844500000|2022-05-06 13:41:40|12776.39|12776.39|12783.49|12783.49|12783.49|12783.49|12775.97|12775.97|0
1651844510000|2022-05-06 13:41:50|12791.39|12791.39|12794.57|12794.57|12794.57|12794.57|12791.39|12791.39|0
1651844520000|2022-05-06 13:42:00|12798.52|12798.52|12798.52|12798.52|12798.52|12798.52|12798.52|12798.52|0
1651844530000|2022-05-06 13:42:10|12802.47|12802.47|12802.47|12802.47|12802.47|12802.47|12802.47|12802.47|0
1651844540000|2022-05-06 13:42:20|12796.54|12796.54|12796.54|12796.54|12796.54|12796.54|12796.54|12796.54|0
1651844550000|2022-05-06 13:42:30|12793.81|12793.81|12793.81|12793.81|12793.81|12793.81|12793.81|12793.81|0
1651844570000|2022-05-06 13:42:50|12792|12792|12784.71|12784.71|12792|12792|12784.71|12784.71|0
1651844580000|2022-05-06 13:43:00|12782.73|12782.73|12779.39|12779.39|12782.73|12782.73|12779.39|12779.39|0
1651844590000|2022-05-06 13:43:10|12775.44|12775.44|12775.44|12775.44|12775.44|12775.44|12775.44|12775.44|0
1651844600000|2022-05-06 13:43:20|12772.71|12772.71|12774.68|12774.68|12774.68|12774.68|12772.71|12772.71|0
1651844610000|2022-05-06 13:43:30|12776.05|12776.05|12777.42|12777.42|12777.42|12777.42|12776.05|12776.05|0
1651844630000|2022-05-06 13:43:50|12776.05|12776.05|12776.05|12776.05|12776.05|12776.05|12776.05|12776.05|0
1651844640000|2022-05-06 13:44:00|12772.1|12772.1|12775.15|12775.15|12775.15|12775.15|12772.1|12772.1|0
1651844650000|2022-05-06 13:44:10|12777.12|12777.12|12776.71|12776.71|12777.12|12777.12|12776.71|12776.71|0
1651844670000|2022-05-06 13:44:30|12778.08|12778.08|12779.45|12779.45|12779.45|12779.45|12778.08|12778.08|0
1651844680000|2022-05-06 13:44:40|12779.03|12779.03|12779.03|12779.03|12779.03|12779.03|12779.03|12779.03|0
1651844700000|2022-05-06 13:45:00|12781|12781|12782.98|12782.98|12782.98|12782.98|12781|12781|0
1651844720000|2022-05-06 13:45:20|12779.03|12779.03|12781|12781|12781|12781|12779.03|12779.03|0
1651844730000|2022-05-06 13:45:30|12779.03|12779.03|12779.03|12779.03|12779.03|12779.03|12779.03|12779.03|0
1651844740000|2022-05-06 13:45:40|12782.98|12782.98|12787.87|12787.87|12787.87|12787.87|12782.56|12782.56|0
1651844750000|2022-05-06 13:45:50|12790.61|12790.61|12790.61|12790.61|12790.61|12790.61|12790.61|12790.61|0
1651844770000|2022-05-06 13:46:10|12790.2|12790.2|12790.2|12790.2|12790.2|12790.2|12790.2|12790.2|0
1651844780000|2022-05-06 13:46:20|12788.83|12788.83|12788.83|12788.83|12788.83|12788.83|12788.83|12788.83|0
1651844790000|2022-05-06 13:46:30|12782.9|12782.9|12782.9|12782.9|12782.9|12782.9|12782.9|12782.9|0
1651844800000|2022-05-06 13:46:40|12784.88|12784.88|12786.85|12786.85|12786.85|12786.85|12784.88|12784.88|0
1651844810000|2022-05-06 13:46:50|12786.03|12786.03|12786.03|12786.03|12786.03|12786.03|12786.03|12786.03|0
1651844830000|2022-05-06 13:47:10|12785.43|12785.43|12775.56|12775.56|12785.43|12785.43|12775.56|12775.56|0
1651844840000|2022-05-06 13:47:20|12774.49|12774.49|12770.38|12770.38|12774.49|12774.49|12770.38|12770.38|0
1651844850000|2022-05-06 13:47:30|12771.46|12771.46|12771.46|12771.46|12771.46|12771.46|12771.46|12771.46|0
1651844860000|2022-05-06 13:47:40|12772.82|12772.82|12772.22|12772.22|12772.82|12772.82|12768.87|12768.87|0
1651844880000|2022-05-06 13:48:00|12771.81|12771.81|12773.78|12773.78|12773.78|12773.78|12771.81|12771.81|0
1651844890000|2022-05-06 13:48:10|12775.15|12775.15|12776.52|12776.52|12776.52|12776.52|12775.15|12775.15|0
1651844900000|2022-05-06 13:48:20|12777.34|12777.34|12783.26|12783.26|12783.26|12783.26|12777.34|12777.34|0
1651844930000|2022-05-06 13:48:50|12784.63|12784.63|12784.63|12784.63|12784.63|12784.63|12784.63|12784.63|0
1651844940000|2022-05-06 13:49:00|12785.17|12785.17|12784.63|12784.63|12785.17|12785.17|12784.63|12784.63|0
1651844950000|2022-05-06 13:49:10|12790.55|12790.55|12795.44|12795.44|12795.86|12795.86|12790.55|12790.55|0
1651844960000|2022-05-06 13:49:20|12801.36|12801.36|12800.16|12800.16|12801.36|12801.36|12800.16|12800.16|0
1651844970000|2022-05-06 13:49:30|12799.74|12799.74|12799.74|12799.74|12799.74|12799.74|12799.74|12799.74|0
1651844980000|2022-05-06 13:49:40|12803.69|12803.69|12803.69|12803.69|12803.69|12803.69|12803.69|12803.69|0
1651845020000|2022-05-06 13:50:20|12807.64|12807.64|12807.64|12807.64|12807.64|12807.64|12807.64|12807.64|0
1651845050000|2022-05-06 13:50:50|12811.74|12811.74|12811.74|12811.74|12811.74|12811.74|12811.74|12811.74|0
1651845060000|2022-05-06 13:51:00|12813.71|12813.71|12813.71|12813.71|12813.71|12813.71|12813.71|12813.71|0
1651845090000|2022-05-06 13:51:30|12812.87|12812.87|12808|12808|12813.71|12813.71|12808|12808|0
1651845100000|2022-05-06 13:51:40|12807.58|12807.58|12795.89|12795.89|12807.58|12807.58|12795.89|12795.89|0
1651845110000|2022-05-06 13:51:50|12796.96|12796.96|12796.96|12796.96|12796.96|12796.96|12796.96|12796.96|0
1651845120000|2022-05-06 13:52:00|12793.02|12793.02|12794.99|12794.99|12794.99|12794.99|12793.02|12793.02|0
1651845130000|2022-05-06 13:52:10|12796.96|12796.96|12796.96|12796.96|12796.96|12796.96|12796.96|12796.96|0
1651845140000|2022-05-06 13:52:20|12800.91|12800.91|12801.32|12801.32|12801.32|12801.32|12800.91|12800.91|0
1651845170000|2022-05-06 13:52:50|12803.3|12803.3|12805.27|12805.27|12805.27|12805.27|12803.3|12803.3|0
1651845180000|2022-05-06 13:53:00|12807.25|12807.25|12811.2|12811.2|12813.17|12813.17|12807.25|12807.25|0
1651845190000|2022-05-06 13:53:10|12809.83|12809.83|12809.65|12809.65|12809.83|12809.83|12809.23|12809.23|0
1651845200000|2022-05-06 13:53:20|12811.62|12811.62|12811.62|12811.62|12811.62|12811.62|12811.62|12811.62|0
1651845210000|2022-05-06 13:53:30|12811.09|12811.09|12815.03|12815.03|12817.01|12817.01|12811.09|12811.09|0
1651845220000|2022-05-06 13:53:40|12815.57|12815.57|12826.81|12826.81|12826.81|12826.81|12815.57|12815.57|0
1651845230000|2022-05-06 13:53:50|12828.78|12828.78|12824.84|12824.84|12828.78|12828.78|12824.84|12824.84|0
1651845240000|2022-05-06 13:54:00|12826.81|12826.81|12826.81|12826.81|12826.81|12826.81|12826.81|12826.81|0
1651845250000|2022-05-06 13:54:10|12828.78|12828.78|12832.73|12832.73|12832.73|12832.73|12828.78|12828.78|0
1651845260000|2022-05-06 13:54:20|12828.78|12828.78|12828.78|12828.78|12828.78|12828.78|12828.78|12828.78|0
1651845270000|2022-05-06 13:54:30|12828.18|12828.18|12820.28|12820.28|12828.18|12828.18|12820.28|12820.28|0
1651845290000|2022-05-06 13:54:50|12818.92|12818.92|12814.97|12814.97|12818.92|12818.92|12814.97|12814.97|0
1651845300000|2022-05-06 13:55:00|12811.02|12811.02|12811.02|12811.02|12811.02|12811.02|12811.02|12811.02|0
1651845320000|2022-05-06 13:55:20|12811.86|12811.86|12811.86|12811.86|12811.86|12811.86|12811.86|12811.86|0
1651845330000|2022-05-06 13:55:30|12807.91|12807.91|12805.94|12805.94|12807.91|12807.91|12805.94|12805.94|0
1651845340000|2022-05-06 13:55:40|12809.89|12809.89|12809.89|12809.89|12809.89|12809.89|12809.89|12809.89|0
1651845350000|2022-05-06 13:55:50|12808.52|12808.52|12807.15|12807.15|12808.52|12808.52|12807.15|12807.15|0
1651845370000|2022-05-06 13:56:10|12803.2|12803.2|12803.2|12803.2|12803.2|12803.2|12803.2|12803.2|0
1651845380000|2022-05-06 13:56:20|12801.83|12801.83|12801.83|12801.83|12803.2|12803.2|12801.83|12801.83|0
1651845390000|2022-05-06 13:56:30|12803.2|12803.2|12804.57|12804.57|12806.54|12806.54|12803.2|12803.2|0
1651845400000|2022-05-06 13:56:40|12802.59|12802.59|12802.59|12802.59|12802.59|12802.59|12802.59|12802.59|0
1651845410000|2022-05-06 13:56:50|12802.18|12802.18|12798.23|12798.23|12802.18|12802.18|12798.23|12798.23|0
1651845420000|2022-05-06 13:57:00|12800.21|12800.21|12800.21|12800.21|12800.21|12800.21|12800.21|12800.21|0
1651845430000|2022-05-06 13:57:10|12799.61|12799.61|12799.61|12799.61|12799.61|12799.61|12799.61|12799.61|0
1651845460000|2022-05-06 13:57:40|12797.63|12797.63|12797.63|12797.63|12797.63|12797.63|12797.63|12797.63|0
1651845480000|2022-05-06 13:58:00|12794.29|12794.29|12794.29|12794.29|12794.29|12794.29|12794.29|12794.29|0
1651845490000|2022-05-06 13:58:10|12796.27|12796.27|12794.29|12794.29|12796.27|12796.27|12794.29|12794.29|0
1651845500000|2022-05-06 13:58:20|12796.27|12796.27|12796.8|12796.8|12796.8|12796.8|12796.27|12796.27|0
1651845530000|2022-05-06 13:58:50|12792.85|12792.85|12792.25|12792.25|12792.85|12792.85|12790.88|12790.88|0
1651845550000|2022-05-06 13:59:10|12794.22|12794.22|12798.17|12798.17|12798.17|12798.17|12794.22|12794.22|0
1651845560000|2022-05-06 13:59:20|12796.19|12796.19|12796.19|12796.19|12796.19|12796.19|12796.19|12796.19|0
1651845570000|2022-05-06 13:59:30|12797.56|12797.56|12799.35|12799.35|12799.35|12799.35|12797.56|12797.56|0
1651845600000|2022-05-06 14:00:00|12798.75|12798.75|12799.35|12799.35|12799.35|12799.35|12798.75|12798.75|0
1651845610000|2022-05-06 14:00:10|12800.72|12800.72|12802.52|12802.52|12802.52|12802.52|12800.72|12800.72|0
1651845620000|2022-05-06 14:00:20|12803.13|12803.13|12807.08|12807.08|12807.08|12807.08|12803.13|12803.13|0
1651845630000|2022-05-06 14:00:30|12805.1|12805.1|12803.13|12803.13|12805.1|12805.1|12803.13|12803.13|0
1651845640000|2022-05-06 14:00:40|12805.1|12805.1|12810.42|12810.42|12810.42|12810.42|12805.1|12805.1|0
1651845650000|2022-05-06 14:00:50|12812.39|12812.39|12812.39|12812.39|12812.39|12812.39|12812.39|12812.39|0
1651845660000|2022-05-06 14:01:00|12811.86|12811.86|12811.86|12811.86|12811.86|12811.86|12811.86|12811.86|0
1651845690000|2022-05-06 14:01:30|12815.2|12815.2|12817.77|12817.77|12817.77|12817.77|12815.2|12815.2|0
1651845700000|2022-05-06 14:01:40|12816.41|12816.41|12816.41|12816.41|12816.41|12816.41|12816.41|12816.41|0
1651845710000|2022-05-06 14:01:50|12810.48|12810.48|12812.46|12812.46|12812.46|12812.46|12810.48|12810.48|0
1651845720000|2022-05-06 14:02:00|12809.12|12809.12|12809.12|12809.12|12809.12|12809.12|12809.12|12809.12|0
1651845730000|2022-05-06 14:02:10|12807.15|12807.15|12803.2|12803.2|12807.15|12807.15|12803.2|12803.2|0
1651845740000|2022-05-06 14:02:20|12802.59|12802.59|12801.99|12801.99|12802.59|12802.59|12801.99|12801.99|0
1651845750000|2022-05-06 14:02:30|12796.89|12796.89|12795.52|12795.52|12796.89|12796.89|12795.52|12795.52|0
1651845760000|2022-05-06 14:02:40|12796.34|12796.34|12796.34|12796.34|12796.34|12796.34|12796.34|12796.34|0
1651845770000|2022-05-06 14:02:50|12794.98|12794.98|12794.98|12794.98|12794.98|12794.98|12794.98|12794.98|0
1651845780000|2022-05-06 14:03:00|12793.61|12793.61|12793.61|12793.61|12793.61|12793.61|12793.61|12793.61|0
1651845790000|2022-05-06 14:03:10|12783.74|12783.74|12781.76|12781.76|12783.74|12783.74|12781.76|12781.76|0
1651845800000|2022-05-06 14:03:20|12777.81|12777.81|12776.03|12776.03|12777.81|12777.81|12776.03|12776.03|0
1651845810000|2022-05-06 14:03:30|12772.08|12772.08|12772.08|12772.08|12772.08|12772.08|12772.08|12772.08|0
1651845820000|2022-05-06 14:03:40|12770.1|12770.1|12774.81|12774.81|12774.81|12774.81|12770.1|12770.1|0
1651845840000|2022-05-06 14:04:00|12768.89|12768.89|12766.91|12766.91|12768.89|12768.89|12766.91|12766.91|0
1651845850000|2022-05-06 14:04:10|12768.89|12768.89|12768.89|12768.89|12768.89|12768.89|12768.89|12768.89|0
1651845870000|2022-05-06 14:04:30|12774.81|12774.81|12786.66|12786.66|12792.58|12792.58|12774.81|12774.81|0
1651845880000|2022-05-06 14:04:40|12778.76|12778.76|12779.18|12779.18|12779.18|12779.18|12778.76|12778.76|0
1651845890000|2022-05-06 14:04:50|12781.92|12781.92|12781.92|12781.92|12781.92|12781.92|12781.92|12781.92|0
1651845900000|2022-05-06 14:05:00|12786.02|12786.02|12795.16|12795.16|12795.16|12795.16|12786.02|12786.02|0
1651845910000|2022-05-06 14:05:10|12795.76|12795.76|12801.99|12801.99|12801.99|12801.99|12795.76|12795.76|0
1651845940000|2022-05-06 14:05:40|12801.58|12801.58|12801.58|12801.58|12801.58|12801.58|12801.58|12801.58|0
1651845950000|2022-05-06 14:05:50|12807.5|12807.5|12807.5|12807.5|12807.5|12807.5|12807.5|12807.5|0
1651845970000|2022-05-06 14:06:10|12808.87|12808.87|12808.87|12808.87|12808.87|12808.87|12808.87|12808.87|0
1651845990000|2022-05-06 14:06:30|12809.29|12809.29|12809.29|12809.29|12809.29|12809.29|12809.29|12809.29|0
1651846000000|2022-05-06 14:06:40|12817.18|12817.18|12818.26|12818.26|12818.26|12818.26|12817.18|12817.18|0
1651846030000|2022-05-06 14:07:10|12819.08|12819.08|12819.08|12819.08|12819.08|12819.08|12819.08|12819.08|0
1651846040000|2022-05-06 14:07:20|12819.61|12819.61|12822.79|12822.79|12822.79|12822.79|12819.61|12819.61|0
1651846050000|2022-05-06 14:07:30|12828.71|12828.71|12828.71|12828.71|12828.71|12828.71|12828.71|12828.71|0
1651846080000|2022-05-06 14:08:00|12827.35|12827.35|12827.95|12827.95|12829.32|12829.32|12827.35|12827.35|0
1651846090000|2022-05-06 14:08:10|12827.35|12827.35|12826.75|12826.75|12827.35|12827.35|12826.75|12826.75|0
1651846100000|2022-05-06 14:08:20|12824.77|12824.77|12820.82|12820.82|12824.77|12824.77|12820.82|12820.82|0
1651846110000|2022-05-06 14:08:30|12822.8|12822.8|12817.48|12817.48|12822.8|12822.8|12817.48|12817.48|0
1651846120000|2022-05-06 14:08:40|12816.66|12816.66|12812.71|12812.71|12816.66|12816.66|12812.71|12812.71|0
1651846150000|2022-05-06 14:09:10|12816.66|12816.66|12816.66|12816.66|12816.66|12816.66|12816.66|12816.66|0
1651846190000|2022-05-06 14:09:50|12816.06|12816.06|12816.06|12816.06|12816.06|12816.06|12816.06|12816.06|0
1651846200000|2022-05-06 14:10:00|12813.91|12813.91|12812.25|12812.25|12813.91|12813.91|12811.18|12811.18|0
1651846210000|2022-05-06 14:10:10|12810.28|12810.28|12810.28|12810.28|12810.28|12810.28|12810.28|12810.28|0
1651846220000|2022-05-06 14:10:20|12809.87|12809.87|12809.33|12809.33|12809.93|12809.93|12809.33|12809.33|0
1651846230000|2022-05-06 14:10:30|12807.96|12807.96|12800.06|12800.06|12807.96|12807.96|12800.06|12800.06|0
1651846250000|2022-05-06 14:10:50|12798.7|12798.7|12798.7|12798.7|12798.7|12798.7|12798.7|12798.7|0
1651846260000|2022-05-06 14:11:00|12798.16|12798.16|12798.16|12798.16|12798.16|12798.16|12794.21|12794.21|0
1651846270000|2022-05-06 14:11:10|12797.63|12797.63|12800.97|12800.97|12800.97|12800.97|12797.63|12797.63|0
1651846290000|2022-05-06 14:11:30|12802.33|12802.33|12807.42|12807.42|12811.37|12811.37|12802.33|12802.33|0
1651846300000|2022-05-06 14:11:40|12806.21|12806.21|12802.26|12802.26|12806.21|12806.21|12800.29|12800.29|0
1651846310000|2022-05-06 14:11:50|12804.24|12804.24|12804.24|12804.24|12804.24|12804.24|12804.24|12804.24|0
1651846320000|2022-05-06 14:12:00|12808.19|12808.19|12808.19|12808.19|12808.19|12808.19|12808.19|12808.19|0
1651846340000|2022-05-06 14:12:20|12806.21|12806.21|12806.21|12806.21|12806.21|12806.21|12806.21|12806.21|0
1651846360000|2022-05-06 14:12:40|12806.62|12806.62|12806.18|12806.18|12809.96|12809.96|12806.18|12806.18|0
1651846370000|2022-05-06 14:12:50|12802.23|12802.23|12802.23|12802.23|12802.23|12802.23|12802.23|12802.23|0
1651846380000|2022-05-06 14:13:00|12802.84|12802.84|12802.84|12802.84|12802.84|12802.84|12802.84|12802.84|0
1651846390000|2022-05-06 14:13:10|12800.86|12800.86|12798.89|12798.89|12800.86|12800.86|12798.89|12798.89|0
1651846400000|2022-05-06 14:13:20|12794.94|12794.94|12794.94|12794.94|12794.94|12794.94|12794.94|12794.94|0
1651846410000|2022-05-06 14:13:30|12792.2|12792.2|12789.21|12789.21|12792.2|12792.2|12777.97|12777.97|0
1651846420000|2022-05-06 14:13:40|12785.26|12785.26|12789.21|12789.21|12789.21|12789.21|12785.26|12785.26|0
1651846430000|2022-05-06 14:13:50|12789.62|12789.62|12805.65|12805.65|12805.65|12805.65|12789.62|12789.62|0
1651846450000|2022-05-06 14:14:10|12806.72|12806.72|12807.26|12807.26|12807.26|12807.26|12806.72|12806.72|0
1651846460000|2022-05-06 14:14:20|12813.18|12813.18|12803.31|12803.31|12813.18|12813.18|12803.31|12803.31|0
1651846480000|2022-05-06 14:14:40|12797.84|12797.84|12799.82|12799.82|12799.82|12799.82|12797.84|12797.84|0
1651846500000|2022-05-06 14:15:00|12803.77|12803.77|12805.74|12805.74|12805.74|12805.74|12803.77|12803.77|0
1651846510000|2022-05-06 14:15:10|12807.11|12807.11|12807.11|12807.11|12807.11|12807.11|12807.11|12807.11|0
1651846540000|2022-05-06 14:15:40|12809.08|12809.08|12809.08|12809.08|12809.08|12809.08|12809.08|12809.08|0
1651846550000|2022-05-06 14:15:50|12805.13|12805.13|12805.13|12805.13|12805.13|12805.13|12805.13|12805.13|0
1651846560000|2022-05-06 14:16:00|12805.74|12805.74|12805.74|12805.74|12805.74|12805.74|12805.74|12805.74|0
1651846570000|2022-05-06 14:16:10|12805.13|12805.13|12811.06|12811.06|12811.06|12811.06|12805.13|12805.13|0
1651846580000|2022-05-06 14:16:20|12808.32|12808.32|12806.96|12806.96|12808.32|12808.32|12806.96|12806.96|0
1651846590000|2022-05-06 14:16:30|12808.32|12808.32|12808.32|12808.32|12808.32|12808.32|12808.32|12808.32|0
1651846600000|2022-05-06 14:16:40|12810.3|12810.3|12820.16|12820.16|12820.16|12820.16|12810.3|12810.3|0
1651846610000|2022-05-06 14:16:50|12821.53|12821.53|12821.53|12821.53|12821.53|12821.53|12821.53|12821.53|0
1651846620000|2022-05-06 14:17:00|12822.06|12822.06|12821.53|12821.53|12822.6|12822.6|12821.53|12821.53|0
1651846650000|2022-05-06 14:17:30|12822.6|12822.6|12825.33|12825.33|12825.33|12825.33|12822.6|12822.6|0
1651846660000|2022-05-06 14:17:40|12826.16|12826.16|12826.57|12826.57|12826.57|12826.57|12826.16|12826.16|0
1651846680000|2022-05-06 14:18:00|12830.52|12830.52|12830.52|12830.52|12830.52|12830.52|12830.52|12830.52|0
1651846690000|2022-05-06 14:18:10|12831.34|12831.34|12829.97|12829.97|12831.34|12831.34|12829.97|12829.97|0
1651846700000|2022-05-06 14:18:20|12833.92|12833.92|12833.92|12833.92|12833.92|12833.92|12833.92|12833.92|0
1651846710000|2022-05-06 14:18:30|12836.65|12836.65|12840.06|12840.06|12840.06|12840.06|12835.81|12835.81|0
1651846730000|2022-05-06 14:18:50|12840.9|12840.9|12840.9|12840.9|12840.9|12840.9|12840.9|12840.9|0
1651846740000|2022-05-06 14:19:00|12854.72|12854.72|12854.72|12854.72|12854.72|12854.72|12854.72|12854.72|0
1651846750000|2022-05-06 14:19:10|12854.12|12854.12|12856.85|12856.85|12856.85|12856.85|12854.12|12854.12|0
1651846780000|2022-05-06 14:19:40|12862.78|12862.78|12862.78|12862.78|12862.78|12862.78|12862.78|12862.78|0
1651846790000|2022-05-06 14:19:50|12860.04|12860.04|12856.46|12856.46|12860.04|12860.04|12856.46|12856.46|0
1651846800000|2022-05-06 14:20:00|12862.38|12862.38|12862.38|12862.38|12862.38|12862.38|12862.38|12862.38|0
1651846810000|2022-05-06 14:20:10|12861.78|12861.78|12861.24|12861.24|12861.78|12861.78|12861.24|12861.24|0
1651846820000|2022-05-06 14:20:20|12857.29|12857.29|12855.32|12855.32|12857.29|12857.29|12853.35|12853.35|0
1651846840000|2022-05-06 14:20:40|12853.35|12853.35|12853.35|12853.35|12853.35|12853.35|12853.35|12853.35|0
1651846850000|2022-05-06 14:20:50|12852.81|12852.81|12852.81|12852.81|12852.81|12852.81|12852.81|12852.81|0
1651846860000|2022-05-06 14:21:00|12848.86|12848.86|12846.89|12846.89|12848.86|12848.86|12846.89|12846.89|0
1651846870000|2022-05-06 14:21:10|12844.15|12844.15|12842.95|12842.95|12844.15|12844.15|12842.95|12842.95|0
1651846880000|2022-05-06 14:21:20|12848.87|12848.87|12848.87|12848.87|12848.87|12848.87|12847.5|12847.5|0
1651846890000|2022-05-06 14:21:30|12850.24|12850.24|12851.6|12851.6|12851.6|12851.6|12850.24|12850.24|0
1651846900000|2022-05-06 14:21:40|12850.53|12850.53|12851.07|12851.07|12851.07|12851.07|12850.53|12850.53|0
1651846920000|2022-05-06 14:22:00|12851.67|12851.67|12851.67|12851.67|12853.65|12853.65|12851.67|12851.67|0
1651846930000|2022-05-06 14:22:10|12852.21|12852.21|12852.21|12852.21|12852.21|12852.21|12852.21|12852.21|0
1651846960000|2022-05-06 14:22:40|12854.18|12854.18|12854.78|12854.78|12855.32|12855.32|12854.18|12854.18|0
1651846970000|2022-05-06 14:22:50|12854.18|12854.18|12854.18|12854.18|12854.18|12854.18|12854.18|12854.18|0
1651846980000|2022-05-06 14:23:00|12856.16|12856.16|12856.16|12856.16|12856.16|12856.16|12856.16|12856.16|0
1651846990000|2022-05-06 14:23:10|12852.21|12852.21|12852.37|12852.37|12854.18|12854.18|12852.21|12852.21|0
1651847000000|2022-05-06 14:23:20|12851.01|12851.01|12849.03|12849.03|12851.01|12851.01|12849.03|12849.03|0
1651847040000|2022-05-06 14:24:00|12850.4|12850.4|12849.03|12849.03|12850.4|12850.4|12849.03|12849.03|0
1651847050000|2022-05-06 14:24:10|12851.01|12851.01|12852.98|12852.98|12852.98|12852.98|12851.01|12851.01|0
1651847060000|2022-05-06 14:24:20|12854.96|12854.96|12854.96|12854.96|12854.96|12854.96|12854.96|12854.96|0
1651847100000|2022-05-06 14:25:00|12856.93|12856.93|12853.8|12853.8|12856.93|12856.93|12852.98|12852.98|0
1651847110000|2022-05-06 14:25:10|12855.17|12855.17|12856.54|12856.54|12856.54|12856.54|12855.17|12855.17|0
1651847120000|2022-05-06 14:25:20|12855.93|12855.93|12855.93|12855.93|12855.93|12855.93|12855.93|12855.93|0
1651847140000|2022-05-06 14:25:40|12857.14|12857.14|12856.54|12856.54|12858.51|12858.51|12856.54|12856.54|0
1651847150000|2022-05-06 14:25:50|12853.86|12853.86|12852.25|12852.25|12853.86|12853.86|12852.25|12852.25|0
1651847170000|2022-05-06 14:26:10|12856.2|12856.2|12856.2|12856.2|12856.2|12856.2|12856.2|12856.2|0
1651847180000|2022-05-06 14:26:20|12858.17|12858.17|12858.17|12858.17|12858.17|12858.17|12858.17|12858.17|0
1651847190000|2022-05-06 14:26:30|12858.77|12858.77|12859.6|12859.6|12859.6|12859.6|12858.77|12858.77|0
1651847210000|2022-05-06 14:26:50|12857.63|12857.63|12859|12859|12859|12859|12857.63|12857.63|0
1651847220000|2022-05-06 14:27:00|12859.84|12859.84|12859.84|12859.84|12859.84|12859.84|12859.84|12859.84|0
1651847230000|2022-05-06 14:27:10|12851.94|12851.94|12851.94|12851.94|12851.94|12851.94|12851.94|12851.94|0
1651847240000|2022-05-06 14:27:20|12853.31|12853.31|12857.41|12857.41|12857.41|12857.41|12853.31|12853.31|0
1651847260000|2022-05-06 14:27:40|12853.46|12853.46|12854.3|12854.3|12854.3|12854.3|12853.46|12853.46|0
1651847270000|2022-05-06 14:27:50|12854.72|12854.72|12854.72|12854.72|12854.72|12854.72|12854.72|12854.72|0
1651847310000|2022-05-06 14:28:30|12855.32|12855.32|12855.32|12855.32|12855.32|12855.32|12855.32|12855.32|0
1651847320000|2022-05-06 14:28:40|12853.35|12853.35|12850.61|12850.61|12853.35|12853.35|12850.61|12850.61|0
1651847330000|2022-05-06 14:28:50|12850.2|12850.2|12849.79|12849.79|12850.2|12850.2|12849.38|12849.38|0
1651847340000|2022-05-06 14:29:00|12850.4|12850.4|12840.52|12840.52|12850.4|12850.4|12840.52|12840.52|0
1651847350000|2022-05-06 14:29:10|12839.32|12839.32|12838.72|12838.72|12839.32|12839.32|12838.72|12838.72|0
1651847360000|2022-05-06 14:29:20|12834.77|12834.77|12833.39|12833.39|12834.77|12834.77|12832.79|12832.79|0
1651847370000|2022-05-06 14:29:30|12834.6|12834.6|12836.5|12836.5|12837.04|12837.04|12834.6|12834.6|0
1651847380000|2022-05-06 14:29:40|12833.77|12833.77|12832.93|12832.93|12833.77|12833.77|12832.93|12832.93|0
1651847390000|2022-05-06 14:29:50|12830.19|12830.19|12821.47|12821.47|12830.19|12830.19|12821.47|12821.47|0
1651847400000|2022-05-06 14:30:00|12825.42|12825.42|12828.77|12828.77|12828.77|12828.77|12825.42|12825.42|0
1651847420000|2022-05-06 14:30:20|12826.03|12826.03|12826.03|12826.03|12826.03|12826.03|12826.03|12826.03|0
1651847430000|2022-05-06 14:30:30|12824.06|12824.06|12820.71|12820.71|12824.06|12824.06|12820.71|12820.71|0
1651847440000|2022-05-06 14:30:40|12819.35|12819.35|12819.35|12819.35|12819.35|12819.35|12819.35|12819.35|0
1651847460000|2022-05-06 14:31:00|12820.71|12820.71|12820.71|12820.71|12820.71|12820.71|12820.71|12820.71|0
1651847470000|2022-05-06 14:31:10|12814.79|12814.79|12814.79|12814.79|12814.79|12814.79|12814.79|12814.79|0
1651847490000|2022-05-06 14:31:30|12816.77|12816.77|12816.77|12816.77|12816.77|12816.77|12816.77|12816.77|0
1651847500000|2022-05-06 14:31:40|12818.13|12818.13|12819.5|12819.5|12819.5|12819.5|12817.53|12817.53|0
1651847510000|2022-05-06 14:31:50|12819.09|12819.09|12822.44|12822.44|12822.44|12822.44|12819.09|12819.09|0
1651847530000|2022-05-06 14:32:10|12820.46|12820.46|12820.46|12820.46|12820.46|12820.46|12820.46|12820.46|0
1651847540000|2022-05-06 14:32:20|12819.09|12819.09|12819.09|12819.09|12819.09|12819.09|12819.09|12819.09|0
1651847550000|2022-05-06 14:32:30|12818.49|12818.49|12815.31|12815.31|12818.49|12818.49|12815.31|12815.31|0
1651847560000|2022-05-06 14:32:40|12813.94|12813.94|12822.45|12822.45|12822.45|12822.45|12813.94|12813.94|0
1651847570000|2022-05-06 14:32:50|12821.24|12821.24|12817.43|12817.43|12821.85|12821.85|12817.43|12817.43|0
1651847580000|2022-05-06 14:33:00|12818.04|12818.04|12820.01|12820.01|12820.01|12820.01|12818.04|12818.04|0
1651847590000|2022-05-06 14:33:10|12818.04|12818.04|12826.54|12826.54|12826.54|12826.54|12818.04|12818.04|0
1651847600000|2022-05-06 14:33:20|12824.56|12824.56|12822.75|12822.75|12824.56|12824.56|12822.75|12822.75|0
1651847610000|2022-05-06 14:33:30|12818.81|12818.81|12817.43|12817.43|12818.81|12818.81|12816.83|12816.83|0
1651847630000|2022-05-06 14:33:50|12813.48|12813.48|12811.1|12811.1|12813.48|12813.48|12811.1|12811.1|0
1651847640000|2022-05-06 14:34:00|12808.36|12808.36|12808.36|12808.36|12808.36|12808.36|12808.36|12808.36|0
1651847650000|2022-05-06 14:34:10|12802.44|12802.44|12802.44|12802.44|12802.44|12802.44|12802.44|12802.44|0
1651847660000|2022-05-06 14:34:20|12804.42|12804.42|12803.21|12803.21|12804.42|12804.42|12803.21|12803.21|0
1651847680000|2022-05-06 14:34:40|12804.42|12804.42|12804.42|12804.42|12804.42|12804.42|12804.42|12804.42|0
1651847700000|2022-05-06 14:35:00|12810.34|12810.34|12812.31|12812.31|12812.31|12812.31|12810.34|12810.34|0
1651847710000|2022-05-06 14:35:10|12815.05|12815.05|12813.24|12813.24|12815.05|12815.05|12813.24|12813.24|0
1651847720000|2022-05-06 14:35:20|12814.61|12814.61|12814.61|12814.61|12814.61|12814.61|12814.61|12814.61|0
1651847750000|2022-05-06 14:35:50|12813.54|12813.54|12813|12813|12813.54|12813.54|12813|12813|0
1651847760000|2022-05-06 14:36:00|12816.95|12816.95|12818.92|12818.92|12818.92|12818.92|12816.95|12816.95|0
1651847770000|2022-05-06 14:36:10|12816.95|12816.95|12816.95|12816.95|12816.95|12816.95|12816.95|12816.95|0
1651847780000|2022-05-06 14:36:20|12815.58|12815.58|12815.58|12815.58|12815.58|12815.58|12815.58|12815.58|0
1651847790000|2022-05-06 14:36:30|12814.21|12814.21|12814.21|12814.21|12814.21|12814.21|12814.21|12814.21|0
1651847800000|2022-05-06 14:36:40|12815.58|12815.58|12814.98|12814.98|12815.58|12815.58|12814.98|12814.98|0
1651847810000|2022-05-06 14:36:50|12817.71|12817.71|12819.15|12819.15|12819.15|12819.15|12816.94|12816.94|0
1651847820000|2022-05-06 14:37:00|12815.2|12815.2|12811.99|12811.99|12815.2|12815.2|12811.99|12811.99|0
1651847830000|2022-05-06 14:37:10|12810.62|12810.62|12806.67|12806.67|12810.62|12810.62|12806.67|12806.67|0
1651847840000|2022-05-06 14:37:20|12808.65|12808.65|12808.65|12808.65|12808.65|12808.65|12808.65|12808.65|0
1651847860000|2022-05-06 14:37:40|12811.38|12811.38|12807.43|12807.43|12811.38|12811.38|12807.43|12807.43|0
1651847870000|2022-05-06 14:37:50|12809.41|12809.41|12809.41|12809.41|12809.41|12809.41|12809.41|12809.41|0
1651847880000|2022-05-06 14:38:00|12806.67|12806.67|12806.14|12806.14|12806.67|12806.67|12805.07|12805.07|0
1651847890000|2022-05-06 14:38:10|12807.21|12807.21|12806.67|12806.67|12807.21|12807.21|12806.14|12806.14|0
1651847910000|2022-05-06 14:38:30|12805.31|12805.31|12807.28|12807.28|12807.28|12807.28|12805.31|12805.31|0
1651847950000|2022-05-06 14:39:10|12805.67|12805.67|12806.75|12806.75|12806.75|12806.75|12805.67|12805.67|0
1651847960000|2022-05-06 14:39:20|12806.21|12806.21|12806.21|12806.21|12806.21|12806.21|12806.21|12806.21|0
1651847980000|2022-05-06 14:39:40|12806.75|12806.75|12806.75|12806.75|12806.75|12806.75|12806.75|12806.75|0
1651847990000|2022-05-06 14:39:50|12808.11|12808.11|12808.11|12808.11|12808.11|12808.11|12806.14|12806.14|0
1651848010000|2022-05-06 14:40:10|12804.16|12804.16|12804.16|12804.16|12805.4|12805.4|12804.16|12804.16|0
1651848020000|2022-05-06 14:40:20|12805.4|12805.4|12809.76|12809.76|12809.76|12809.76|12805.4|12805.4|0
1651848030000|2022-05-06 14:40:30|12811.12|12811.12|12813.1|12813.1|12813.1|12813.1|12811.12|12811.12|0
1651848040000|2022-05-06 14:40:40|12813.63|12813.63|12815.82|12815.82|12815.82|12815.82|12813.63|12813.63|0
1651848050000|2022-05-06 14:40:50|12816.42|12816.42|12817.81|12817.81|12817.81|12817.81|12816.42|12816.42|0
1651848060000|2022-05-06 14:41:00|12825.71|12825.71|12825.71|12825.71|12825.71|12825.71|12825.71|12825.71|0
1651848110000|2022-05-06 14:41:50|12826.13|12826.13|12826.13|12826.13|12826.13|12826.13|12826.13|12826.13|0
1651848120000|2022-05-06 14:42:00|12824.16|12824.16|12824.16|12824.16|12824.16|12824.16|12824.16|12824.16|0
1651848140000|2022-05-06 14:42:20|12822.18|12822.18|12818.77|12818.77|12822.18|12822.18|12817.95|12817.95|0
1651848160000|2022-05-06 14:42:40|12821.5|12821.5|12821.5|12821.5|12821.5|12821.5|12821.5|12821.5|0
1651848180000|2022-05-06 14:43:00|12821.91|12821.91|12821.91|12821.91|12821.91|12821.91|12821.91|12821.91|0
1651848210000|2022-05-06 14:43:30|12822.75|12822.75|12831.41|12831.41|12831.41|12831.41|12822.75|12822.75|0
1651848220000|2022-05-06 14:43:40|12830.99|12830.99|12831.4|12831.4|12831.4|12831.4|12830.99|12830.99|0
1651848230000|2022-05-06 14:43:50|12832|12832|12832|12832|12832|12832|12832|12832|0
1651848250000|2022-05-06 14:44:10|12830.03|12830.03|12830.03|12830.03|12830.03|12830.03|12830.03|12830.03|0
1651848260000|2022-05-06 14:44:20|12828.06|12828.06|12828.06|12828.06|12828.06|12828.06|12826.69|12826.69|0
1651848270000|2022-05-06 14:44:30|12824.11|12824.11|12824.11|12824.11|12824.11|12824.11|12824.11|12824.11|0
1651848300000|2022-05-06 14:45:00|12817.42|12817.42|12814.2|12814.2|12817.42|12817.42|12814.2|12814.2|0
1651848310000|2022-05-06 14:45:10|12816.17|12816.17|12817.54|12817.54|12817.54|12817.54|12816.17|12816.17|0
1651848320000|2022-05-06 14:45:20|12818.91|12818.91|12830.68|12830.68|12830.68|12830.68|12818.91|12818.91|0
1651848360000|2022-05-06 14:46:00|12830.14|12830.14|12831.51|12831.51|12831.51|12831.51|12830.14|12830.14|0
1651848370000|2022-05-06 14:46:10|12839.41|12839.41|12839.41|12839.41|12839.41|12839.41|12839.41|12839.41|0
1651848380000|2022-05-06 14:46:20|12840.01|12840.01|12840.01|12840.01|12840.01|12840.01|12840.01|12840.01|0
1651848390000|2022-05-06 14:46:30|12843.96|12843.96|12849.56|12849.56|12849.56|12849.56|12843.96|12843.96|0
1651848400000|2022-05-06 14:46:40|12850.1|12850.1|12857.92|12857.92|12857.92|12857.92|12850.1|12850.1|0
1651848410000|2022-05-06 14:46:50|12859.29|12859.29|12859.29|12859.29|12865.97|12865.97|12859.29|12859.29|0
1651848420000|2022-05-06 14:47:00|12860.5|12860.5|12871.44|12871.44|12871.44|12871.44|12860.5|12860.5|0
1651848430000|2022-05-06 14:47:10|12865.52|12865.52|12865.52|12865.52|12865.52|12865.52|12865.52|12865.52|0
1651848440000|2022-05-06 14:47:20|12873.42|12873.42|12875.39|12875.39|12875.39|12875.39|12871.44|12871.44|0
1651848450000|2022-05-06 14:47:30|12877.36|12877.36|12876.76|12876.76|12877.36|12877.36|12875.39|12875.39|0
1651848460000|2022-05-06 14:47:40|12875.39|12875.39|12875.39|12875.39|12875.39|12875.39|12875.39|12875.39|0
1651848470000|2022-05-06 14:47:50|12879.34|12879.34|12880.71|12880.71|12880.71|12880.71|12879.34|12879.34|0
1651848480000|2022-05-06 14:48:00|12878.73|12878.73|12875.55|12875.55|12878.73|12878.73|12875.55|12875.55|0
1651848490000|2022-05-06 14:48:10|12871.6|12871.6|12873.41|12873.41|12873.41|12873.41|12871.6|12871.6|0
1651848500000|2022-05-06 14:48:20|12874.01|12874.01|12874.62|12874.62|12874.62|12874.62|12874.01|12874.01|0
1651848520000|2022-05-06 14:48:40|12870.67|12870.67|12863.39|12863.39|12870.67|12870.67|12863.39|12863.39|0
1651848540000|2022-05-06 14:49:00|12865.36|12865.36|12868.7|12868.7|12868.7|12868.7|12865.36|12865.36|0
1651848580000|2022-05-06 14:49:40|12869.3|12869.3|12869.3|12869.3|12869.3|12869.3|12869.3|12869.3|0
1651848590000|2022-05-06 14:49:50|12869.91|12869.91|12875.83|12875.83|12875.83|12875.83|12869.91|12869.91|0
1651848600000|2022-05-06 14:50:00|12877.81|12877.81|12883.72|12883.72|12883.72|12883.72|12877.81|12877.81|0
1651848610000|2022-05-06 14:50:10|12885.69|12885.69|12889.64|12889.64|12889.64|12889.64|12885.69|12885.69|0
1651848620000|2022-05-06 14:50:20|12888.28|12888.28|12888.28|12888.28|12888.28|12888.28|12888.28|12888.28|0
1651848630000|2022-05-06 14:50:30|12886.3|12886.3|12886.3|12886.3|12886.3|12886.3|12886.3|12886.3|0
1651848650000|2022-05-06 14:50:50|12888.28|12888.28|12888.28|12888.28|12888.28|12888.28|12888.28|12888.28|0
1651848660000|2022-05-06 14:51:00|12889.64|12889.64|12889.64|12889.64|12889.64|12889.64|12889.64|12889.64|0
1651848670000|2022-05-06 14:51:10|12891.62|12891.62|12891.62|12891.62|12891.62|12891.62|12891.62|12891.62|0
1651848680000|2022-05-06 14:51:20|12892.03|12892.03|12892.03|12892.03|12892.03|12892.03|12892.03|12892.03|0
1651848690000|2022-05-06 14:51:30|12894|12894|12894|12894|12894|12894|12894|12894|0
1651848700000|2022-05-06 14:51:40|12894.54|12894.54|12895.07|12895.07|12895.07|12895.07|12894.54|12894.54|0
1651848720000|2022-05-06 14:52:00|12891.13|12891.13|12889.15|12889.15|12891.13|12891.13|12889.15|12889.15|0
1651848730000|2022-05-06 14:52:10|12889.69|12889.69|12889.69|12889.69|12889.69|12889.69|12889.69|12889.69|0
1651848740000|2022-05-06 14:52:20|12887.71|12887.71|12887.71|12887.71|12887.71|12887.71|12887.71|12887.71|0
1651848750000|2022-05-06 14:52:30|12885.74|12885.74|12883.59|12883.59|12885.74|12885.74|12883.59|12883.59|0
1651848780000|2022-05-06 14:53:00|12885.57|12885.57|12885.57|12885.57|12885.57|12885.57|12885.57|12885.57|0
1651848790000|2022-05-06 14:53:10|12886.1|12886.1|12890.81|12890.81|12890.81|12890.81|12886.1|12886.1|0
1651848800000|2022-05-06 14:53:20|12890.21|12890.21|12890.21|12890.21|12890.21|12890.21|12890.21|12890.21|0
1651848810000|2022-05-06 14:53:30|12890.81|12890.81|12890.81|12890.81|12890.81|12890.81|12890.81|12890.81|0
1651848820000|2022-05-06 14:53:40|12891.42|12891.42|12891.42|12891.42|12891.42|12891.42|12891.42|12891.42|0
1651848830000|2022-05-06 14:53:50|12889.44|12889.44|12889.44|12889.44|12889.44|12889.44|12889.44|12889.44|0
1651848850000|2022-05-06 14:54:10|12890.51|12890.51|12890.51|12890.51|12890.51|12890.51|12890.51|12890.51|0
1651848870000|2022-05-06 14:54:30|12892.49|12892.49|12894.46|12894.46|12894.46|12894.46|12892.49|12892.49|0
1651848890000|2022-05-06 14:54:50|12896.44|12896.44|12896.44|12896.44|12896.44|12896.44|12896.44|12896.44|0
1651848900000|2022-05-06 14:55:00|12897.26|12897.26|12897.26|12897.26|12897.26|12897.26|12897.26|12897.26|0
1651848910000|2022-05-06 14:55:10|12895.28|12895.28|12893.92|12893.92|12895.28|12895.28|12893.92|12893.92|0
1651848950000|2022-05-06 14:55:50|12896.65|12896.65|12898.02|12898.02|12898.02|12898.02|12896.65|12896.65|0
1651848960000|2022-05-06 14:56:00|12899.28|12899.28|12899.28|12899.28|12899.28|12899.28|12899.28|12899.28|0
1651848970000|2022-05-06 14:56:10|12898.02|12898.02|12898.02|12898.02|12898.02|12898.02|12898.02|12898.02|0
1651848980000|2022-05-06 14:56:20|12899.39|12899.39|12899.39|12899.39|12899.39|12899.39|12899.39|12899.39|0
1651849000000|2022-05-06 14:56:40|12898.02|12898.02|12898.02|12898.02|12898.02|12898.02|12898.02|12898.02|0
1651849030000|2022-05-06 14:57:10|12899.39|12899.39|12905.31|12905.31|12905.31|12905.31|12899.39|12899.39|0
1651849060000|2022-05-06 14:57:40|12906.68|12906.68|12908.7|12908.7|12908.7|12908.7|12906.68|12906.68|0
1651849070000|2022-05-06 14:57:50|12909.91|12909.91|12915.83|12915.83|12915.83|12915.83|12909.91|12909.91|0
1651849080000|2022-05-06 14:58:00|12916.43|12916.43|12916.85|12916.85|12916.85|12916.85|12916.43|12916.43|0
1651849100000|2022-05-06 14:58:20|12917.39|12917.39|12917.39|12917.39|12917.39|12917.39|12917.39|12917.39|0
1651849110000|2022-05-06 14:58:30|12917.93|12917.93|12917.93|12917.93|12917.93|12917.93|12917.93|12917.93|0
1651849120000|2022-05-06 14:58:40|12919.29|12919.29|12920.66|12920.66|12920.66|12920.66|12919.29|12919.29|0
1651849130000|2022-05-06 14:58:50|12922.64|12922.64|12926.21|12926.21|12926.21|12926.21|12922.64|12922.64|0
1651849150000|2022-05-06 14:59:10|12925.67|12925.67|12931.6|12931.6|12931.6|12931.6|12925.67|12925.67|0
1651849160000|2022-05-06 14:59:20|12932.44|12932.44|12933.04|12933.04|12933.04|12933.04|12932.44|12932.44|0
1651849170000|2022-05-06 14:59:30|12932.22|12932.22|12932.22|12932.22|12932.22|12932.22|12932.22|12932.22|0
1651849180000|2022-05-06 14:59:40|12932.82|12932.82|12931.46|12931.46|12932.82|12932.82|12931.46|12931.46|0
1651849190000|2022-05-06 14:59:50|12930.09|12930.09|12930.09|12930.09|12930.09|12930.09|12930.09|12930.09|0
1651849200000|2022-05-06 15:00:00|12928.11|12928.11|12926.75|12926.75|12928.11|12928.11|12926.75|12926.75|0
1651849210000|2022-05-06 15:00:10|12924.77|12924.77|12924.77|12924.77|12924.77|12924.77|12924.77|12924.77|0
1651849220000|2022-05-06 15:00:20|12925.19|12925.19|12925.19|12925.19|12925.19|12925.19|12925.19|12925.19|0
1651849240000|2022-05-06 15:00:40|12927.17|12927.17|12927.17|12927.17|12927.17|12927.17|12927.17|12927.17|0
1651849260000|2022-05-06 15:01:00|12926.63|12926.63|12926.63|12926.63|12926.63|12926.63|12926.63|12926.63|0
1651849270000|2022-05-06 15:01:10|12927.23|12927.23|12927.6|12927.6|12928.67|12928.67|12926.7|12926.7|0
1651849280000|2022-05-06 15:01:20|12929.57|12929.57|12928.5|12928.5|12929.57|12929.57|12928.5|12928.5|0
1651849290000|2022-05-06 15:01:30|12926.53|12926.53|12926.53|12926.53|12926.53|12926.53|12926.53|12926.53|0
1651849300000|2022-05-06 15:01:40|12925.71|12925.71|12925.71|12925.71|12925.71|12925.71|12925.71|12925.71|0
1651849320000|2022-05-06 15:02:00|12923.73|12923.73|12920.36|12920.36|12923.73|12923.73|12920.36|12920.36|0
1651849330000|2022-05-06 15:02:10|12921.57|12921.57|12921.57|12921.57|12921.57|12921.57|12921.57|12921.57|0
1651849340000|2022-05-06 15:02:20|12922.17|12922.17|12922.17|12922.17|12922.17|12922.17|12922.17|12922.17|0
1651849350000|2022-05-06 15:02:30|12920.36|12920.36|12920.36|12920.36|12920.36|12920.36|12920.36|12920.36|0
1651849370000|2022-05-06 15:02:50|12916.41|12916.41|12915.05|12915.05|12916.41|12916.41|12915.05|12915.05|0
1651849390000|2022-05-06 15:03:10|12913.68|12913.68|12907.95|12907.95|12913.68|12913.68|12907.95|12907.95|0
1651849410000|2022-05-06 15:03:30|12906.88|12906.88|12905.81|12905.81|12909.76|12909.76|12905.81|12905.81|0
1651849440000|2022-05-06 15:04:00|12907.78|12907.78|12907.78|12907.78|12907.78|12907.78|12907.78|12907.78|0
1651849450000|2022-05-06 15:04:10|12905.37|12905.37|12905.37|12905.37|12905.37|12905.37|12905.37|12905.37|0
1651849480000|2022-05-06 15:04:40|12904|12904|12899.9|12899.9|12904|12904|12899.9|12899.9|0
1651849500000|2022-05-06 15:05:00|12898.83|12898.83|12897.76|12897.76|12898.83|12898.83|12897.76|12897.76|0
1651849510000|2022-05-06 15:05:10|12895.78|12895.78|12895.25|12895.25|12895.78|12895.78|12895.25|12895.25|0
1651849530000|2022-05-06 15:05:30|12897.82|12897.82|12896.39|12896.39|12897.82|12897.82|12895.85|12895.85|0
1651849540000|2022-05-06 15:05:40|12895.31|12895.31|12895.38|12895.38|12895.38|12895.38|12894.78|12894.78|0
1651849560000|2022-05-06 15:06:00|12894.54|12894.54|12898.19|12898.19|12900.1|12900.1|12894.54|12894.54|0
1651849570000|2022-05-06 15:06:10|12894.24|12894.24|12891.66|12891.66|12894.24|12894.24|12890.3|12890.3|0
1651849580000|2022-05-06 15:06:20|12895.61|12895.61|12895.61|12895.61|12895.61|12895.61|12895.61|12895.61|0
1651849590000|2022-05-06 15:06:30|12897.59|12897.59|12897.59|12897.59|12897.59|12897.59|12897.59|12897.59|0
1651849600000|2022-05-06 15:06:40|12896.98|12896.98|12896.56|12896.56|12896.98|12896.98|12896.56|12896.56|0
1651849610000|2022-05-06 15:06:50|12895.96|12895.96|12898.54|12898.54|12898.54|12898.54|12895.96|12895.96|0
1651849620000|2022-05-06 15:07:00|12899.14|12899.14|12897.77|12897.77|12899.14|12899.14|12897.77|12897.77|0
1651849640000|2022-05-06 15:07:20|12896.95|12896.95|12900.9|12900.9|12900.9|12900.9|12896.95|12896.95|0
1651849650000|2022-05-06 15:07:30|12900.36|12900.36|12900.36|12900.36|12900.36|12900.36|12900.36|12900.36|0
1651849670000|2022-05-06 15:07:50|12902.34|12902.34|12902.34|12902.34|12902.34|12902.34|12902.34|12902.34|0
1651849690000|2022-05-06 15:08:10|12904.31|12904.31|12908.26|12908.26|12908.26|12908.26|12904.31|12904.31|0
1651849710000|2022-05-06 15:08:30|12909.63|12909.63|12909.63|12909.63|12909.63|12909.63|12909.63|12909.63|0
1651849750000|2022-05-06 15:09:10|12911.6|12911.6|12911.24|12911.24|12911.6|12911.6|12909.63|12909.63|0
1651849770000|2022-05-06 15:09:30|12910.64|12910.64|12910.64|12910.64|12910.64|12910.64|12910.64|12910.64|0
1651849790000|2022-05-06 15:09:50|12912.61|12912.61|12909.88|12909.88|12912.61|12912.61|12909.88|12909.88|0
1651849820000|2022-05-06 15:10:20|12908.51|12908.51|12904.39|12904.39|12908.51|12908.51|12904.39|12904.39|0
1651849830000|2022-05-06 15:10:30|12904.81|12904.81|12904.21|12904.21|12904.81|12904.81|12904.21|12904.21|0
1651849840000|2022-05-06 15:10:40|12903.13|12903.13|12903.67|12903.67|12903.67|12903.67|12903.13|12903.13|0
1651849860000|2022-05-06 15:11:00|12887.87|12887.87|12883.36|12883.36|12887.87|12887.87|12883.36|12883.36|0
1651849890000|2022-05-06 15:11:30|12880.63|12880.63|12879.26|12879.26|12883.21|12883.21|12879.26|12879.26|0
1651849900000|2022-05-06 15:11:40|12873.79|12873.79|12869.84|12869.84|12873.79|12873.79|12869.84|12869.84|0
1651849920000|2022-05-06 15:12:00|12871.21|12871.21|12870.71|12870.71|12871.21|12871.21|12867.97|12867.97|0
1651849930000|2022-05-06 15:12:10|12868.73|12868.73|12871.32|12871.32|12872.68|12872.68|12868.73|12868.73|0
1651849940000|2022-05-06 15:12:20|12870.78|12870.78|12870.78|12870.78|12870.78|12870.78|12870.24|12870.24|0
1651849950000|2022-05-06 15:12:30|12872.75|12872.75|12876.7|12876.7|12876.7|12876.7|12872.75|12872.75|0
1651849970000|2022-05-06 15:12:50|12880.65|12880.65|12881.06|12881.06|12881.06|12881.06|12880.65|12880.65|0
1651849980000|2022-05-06 15:13:00|12881.6|12881.6|12881.6|12881.6|12881.6|12881.6|12881.6|12881.6|0
1651850000000|2022-05-06 15:13:20|12877.5|12877.5|12877.5|12877.5|12877.5|12877.5|12877.5|12877.5|0
1651850010000|2022-05-06 15:13:30|12880.23|12880.23|12876.28|12876.28|12880.23|12880.23|12876.28|12876.28|0
1651850020000|2022-05-06 15:13:40|12876.89|12876.89|12876.89|12876.89|12876.89|12876.89|12876.89|12876.89|0
1651850030000|2022-05-06 15:13:50|12882.81|12882.81|12882.81|12882.81|12882.81|12882.81|12882.81|12882.81|0
1651850040000|2022-05-06 15:14:00|12882.4|12882.4|12882.4|12882.4|12882.4|12882.4|12882.4|12882.4|0
1651850050000|2022-05-06 15:14:10|12885.13|12885.13|12883.77|12883.77|12885.13|12885.13|12883.77|12883.77|0
1651850060000|2022-05-06 15:14:20|12884.3|12884.3|12886.28|12886.28|12886.28|12886.28|12884.3|12884.3|0
1651850080000|2022-05-06 15:14:40|12887.64|12887.64|12889.01|12889.01|12889.01|12889.01|12887.64|12887.64|0
1651850090000|2022-05-06 15:14:50|12890.99|12890.99|12889.01|12889.01|12890.99|12890.99|12889.01|12889.01|0
1651850100000|2022-05-06 15:15:00|12891.75|12891.75|12893.11|12893.11|12893.11|12893.11|12891.75|12891.75|0
1651850110000|2022-05-06 15:15:10|12894.18|12894.18|12893.65|12893.65|12894.18|12894.18|12893.65|12893.65|0
1651850130000|2022-05-06 15:15:30|12895.62|12895.62|12895.62|12895.62|12895.62|12895.62|12895.62|12895.62|0
1651850140000|2022-05-06 15:15:40|12893.65|12893.65|12893.65|12893.65|12893.65|12893.65|12893.65|12893.65|0
1651850150000|2022-05-06 15:15:50|12891.67|12891.67|12895.62|12895.62|12895.62|12895.62|12891.67|12891.67|0
1651850170000|2022-05-06 15:16:10|12894.26|12894.26|12894.26|12894.26|12894.26|12894.26|12894.26|12894.26|0
1651850190000|2022-05-06 15:16:30|12898.2|12898.2|12898.2|12898.2|12898.2|12898.2|12898.2|12898.2|0
1651850200000|2022-05-06 15:16:40|12896.84|12896.84|12896.84|12896.84|12896.84|12896.84|12896.84|12896.84|0
1651850220000|2022-05-06 15:17:00|12898.2|12898.2|12896.84|12896.84|12898.2|12898.2|12896.84|12896.84|0
1651850240000|2022-05-06 15:17:20|12897.25|12897.25|12897.66|12897.66|12897.66|12897.66|12897.25|12897.25|0
1651850250000|2022-05-06 15:17:30|12898.26|12898.26|12894.31|12894.31|12898.26|12898.26|12894.31|12894.31|0
1651850270000|2022-05-06 15:17:50|12893.9|12893.9|12893.9|12893.9|12893.9|12893.9|12893.9|12893.9|0
1651850280000|2022-05-06 15:18:00|12893.49|12893.49|12897.44|12897.44|12897.44|12897.44|12893.49|12893.49|0
1651850290000|2022-05-06 15:18:10|12899.41|12899.41|12899.41|12899.41|12899.41|12899.41|12899.41|12899.41|0
1651850300000|2022-05-06 15:18:20|12901.39|12901.39|12903.36|12903.36|12903.36|12903.36|12901.39|12901.39|0
1651850310000|2022-05-06 15:18:30|12902.29|12902.29|12901.92|12901.92|12903.9|12903.9|12901.92|12901.92|0
1651850320000|2022-05-06 15:18:40|12902.99|12902.99|12902.99|12902.99|12902.99|12902.99|12902.99|12902.99|0
1651850330000|2022-05-06 15:18:50|12898.89|12898.89|12898.89|12898.89|12898.89|12898.89|12898.89|12898.89|0
1651850380000|2022-05-06 15:19:40|12897.52|12897.52|12897.52|12897.52|12897.52|12897.52|12897.52|12897.52|0
1651850390000|2022-05-06 15:19:50|12896.32|12896.32|12896.32|12896.32|12898.29|12898.29|12896.32|12896.32|0
1651850400000|2022-05-06 15:20:00|12895.25|12895.25|12895.85|12895.85|12895.85|12895.85|12895.25|12895.25|0
1651850410000|2022-05-06 15:20:10|12893.87|12893.87|12893.87|12893.87|12893.87|12893.87|12893.87|12893.87|0
1651850420000|2022-05-06 15:20:20|12891.9|12891.9|12891.9|12891.9|12891.9|12891.9|12891.9|12891.9|0
1651850430000|2022-05-06 15:20:30|12889.93|12889.93|12890.46|12890.46|12890.46|12890.46|12889.93|12889.93|0
1651850440000|2022-05-06 15:20:40|12894.41|12894.41|12894.41|12894.41|12894.41|12894.41|12894.41|12894.41|0
1651850450000|2022-05-06 15:20:50|12897.15|12897.15|12897.15|12897.15|12897.15|12897.15|12897.15|12897.15|0
1651850460000|2022-05-06 15:21:00|12901.09|12901.09|12901.09|12901.09|12901.09|12901.09|12901.09|12901.09|0
1651850490000|2022-05-06 15:21:30|12903.07|12903.07|12905.8|12905.8|12905.8|12905.8|12903.07|12903.07|0
1651850500000|2022-05-06 15:21:40|12906.64|12906.64|12907.06|12907.06|12907.06|12907.06|12906.64|12906.64|0
1651850510000|2022-05-06 15:21:50|12907.48|12907.48|12907.48|12907.48|12907.48|12907.48|12907.48|12907.48|0
1651850520000|2022-05-06 15:22:00|12907.9|12907.9|12911.84|12911.84|12911.84|12911.84|12907.9|12907.9|0
1651850530000|2022-05-06 15:22:10|12917.77|12917.77|12914.64|12914.64|12917.77|12917.77|12913.82|12913.82|0
1651850540000|2022-05-06 15:22:20|12915.24|12915.24|12915.24|12915.24|12915.24|12915.24|12914.71|12914.71|0
1651850550000|2022-05-06 15:22:30|12919.19|12919.19|12919.19|12919.19|12919.19|12919.19|12919.19|12919.19|0
1651850570000|2022-05-06 15:22:50|12925.12|12925.12|12925.12|12925.12|12925.12|12925.12|12925.12|12925.12|0
1651850580000|2022-05-06 15:23:00|12924.7|12924.7|12922.73|12922.73|12924.7|12924.7|12922.73|12922.73|0
1651850590000|2022-05-06 15:23:10|12925.46|12925.46|12924.1|12924.1|12925.46|12925.46|12924.1|12924.1|0
1651850600000|2022-05-06 15:23:20|12922.73|12922.73|12921.36|12921.36|12922.73|12922.73|12921.36|12921.36|0
1651850610000|2022-05-06 15:23:30|12921.9|12921.9|12922.44|12922.44|12922.44|12922.44|12921.9|12921.9|0
1651850620000|2022-05-06 15:23:40|12924.41|12924.41|12924.41|12924.41|12924.41|12924.41|12924.41|12924.41|0
1651850630000|2022-05-06 15:23:50|12924.95|12924.95|12923.58|12923.58|12924.95|12924.95|12923.58|12923.58|0
1651850640000|2022-05-06 15:24:00|12925.55|12925.55|12929.5|12929.5|12929.5|12929.5|12925.55|12925.55|0
1651850660000|2022-05-06 15:24:20|12931.48|12931.48|12929.5|12929.5|12931.48|12931.48|12929.5|12929.5|0
1651850700000|2022-05-06 15:25:00|12927.53|12927.53|12925.55|12925.55|12927.53|12927.53|12925.55|12925.55|0
1651850710000|2022-05-06 15:25:10|12924.19|12924.19|12923.34|12923.34|12926.92|12926.92|12922.27|12922.27|0
1651850720000|2022-05-06 15:25:20|12921.36|12921.36|12917.26|12917.26|12921.36|12921.36|12917.26|12917.26|0
1651850730000|2022-05-06 15:25:30|12916.85|12916.85|12918.83|12918.83|12918.83|12918.83|12916.85|12916.85|0
1651850740000|2022-05-06 15:25:40|12920.8|12920.8|12919.73|12919.73|12920.8|12920.8|12919.73|12919.73|0
1651850750000|2022-05-06 15:25:50|12923.68|12923.68|12923.68|12923.68|12923.68|12923.68|12923.68|12923.68|0
1651850760000|2022-05-06 15:26:00|12923.26|12923.26|12919.31|12919.31|12923.26|12923.26|12919.31|12919.31|0
1651850770000|2022-05-06 15:26:10|12918.77|12918.77|12912.85|12912.85|12918.77|12918.77|12912.85|12912.85|0
1651850780000|2022-05-06 15:26:20|12914.22|12914.22|12910.12|12910.12|12914.22|12914.22|12910.12|12910.12|0
1651850790000|2022-05-06 15:26:30|12911.48|12911.48|12911.48|12911.48|12911.48|12911.48|12911.48|12911.48|0
1651850800000|2022-05-06 15:26:40|12909.51|12909.51|12909.51|12909.51|12909.51|12909.51|12909.51|12909.51|0
1651850810000|2022-05-06 15:26:50|12907.54|12907.54|12907.54|12907.54|12907.54|12907.54|12907.54|12907.54|0
1651850820000|2022-05-06 15:27:00|12908.14|12908.14|12910.11|12910.11|12910.11|12910.11|12908.14|12908.14|0
1651850830000|2022-05-06 15:27:10|12912.85|12912.85|12912.85|12912.85|12912.85|12912.85|12912.85|12912.85|0
1651850840000|2022-05-06 15:27:20|12914.21|12914.21|12911.48|12911.48|12914.21|12914.21|12911.48|12911.48|0
1651850850000|2022-05-06 15:27:30|12919.38|12919.38|12917.4|12917.4|12919.38|12919.38|12917.4|12917.4|0
1651850870000|2022-05-06 15:27:50|12915.43|12915.43|12915.43|12915.43|12915.43|12915.43|12915.43|12915.43|0
1651850880000|2022-05-06 15:28:00|12918.16|12918.16|12916.19|12916.19|12918.16|12918.16|12916.19|12916.19|0
1651850920000|2022-05-06 15:28:40|12912.24|12912.24|12913.61|12913.61|12913.61|12913.61|12909.51|12909.51|0
1651850930000|2022-05-06 15:28:50|12912.24|12912.24|12912.24|12912.24|12912.24|12912.24|12912.24|12912.24|0
1651850940000|2022-05-06 15:29:00|12914.21|12914.21|12916.19|12916.19|12916.19|12916.19|12914.21|12914.21|0
1651850950000|2022-05-06 15:29:10|12916.61|12916.61|12916.61|12916.61|12916.61|12916.61|12916.61|12916.61|0
1651850960000|2022-05-06 15:29:20|12917.98|12917.98|12911.9|12911.9|12917.98|12917.98|12911.9|12911.9|0
1651850970000|2022-05-06 15:29:30|12907.95|12907.95|12907.95|12907.95|12907.95|12907.95|12907.95|12907.95|0
1651850980000|2022-05-06 15:29:40|12913.03|12913.03|12907.8|12907.8|12913.87|12913.87|12906.43|12906.43|0
1651850990000|2022-05-06 15:29:50|12908.33|12908.33|12906.5|12906.5|12909.7|12909.7|12904.53|12904.53|0
1652080500000|2022-05-09 07:15:00|12880|12880|12868.79|12868.79|12880|12880|12868.79|12868.79|0
1652080510000|2022-05-09 07:15:10|12864.84|12864.84|12872.74|12872.74|12872.74|12872.74|12864.84|12864.84|0
1652080520000|2022-05-09 07:15:20|12864.84|12864.84|12864.84|12864.84|12864.84|12864.84|12864.84|12864.84|0
1652080530000|2022-05-09 07:15:30|12860.89|12860.89|12860.89|12860.89|12860.89|12860.89|12860.89|12860.89|0
1652080540000|2022-05-09 07:15:40|12859.08|12859.08|12859.08|12859.08|12859.08|12859.08|12859.08|12859.08|0
1652080560000|2022-05-09 07:16:00|12853.66|12853.66|12847.74|12847.74|12853.66|12853.66|12847.74|12847.74|0
1652080580000|2022-05-09 07:16:20|12839.84|12839.84|12837.16|12837.16|12839.84|12839.84|12837.16|12837.16|0
1652080590000|2022-05-09 07:16:30|12836.62|12836.62|12836.62|12836.62|12836.62|12836.62|12836.62|12836.62|0
1652080620000|2022-05-09 07:17:00|12831.15|12831.15|12831.15|12831.15|12831.15|12831.15|12831.15|12831.15|0
1652080630000|2022-05-09 07:17:10|12828.42|12828.42|12822.95|12822.95|12828.42|12828.42|12822.95|12822.95|0
1652080640000|2022-05-09 07:17:20|12811.1|12811.1|12811.1|12811.1|12811.1|12811.1|12811.1|12811.1|0
1652080650000|2022-05-09 07:17:30|12808.37|12808.37|12808.37|12808.37|12808.37|12808.37|12808.37|12808.37|0
1652080660000|2022-05-09 07:17:40|12807|12807|12809.74|12809.74|12809.74|12809.74|12807|12807|0
1652080680000|2022-05-09 07:18:00|12808.37|12808.37|12808.37|12808.37|12808.37|12808.37|12808.37|12808.37|0
1652080700000|2022-05-09 07:18:20|12816.27|12816.27|12816.27|12816.27|12816.27|12816.27|12816.27|12816.27|0
1652080710000|2022-05-09 07:18:30|12822.29|12822.29|12825.91|12825.91|12825.91|12825.91|12822.29|12822.29|0
1652080720000|2022-05-09 07:18:40|12828.64|12828.64|12828.64|12828.64|12828.64|12828.64|12828.64|12828.64|0
1652080730000|2022-05-09 07:18:50|12826.5|12826.5|12826.5|12826.5|12826.5|12826.5|12826.5|12826.5|0
1652080760000|2022-05-09 07:19:20|12824.69|12824.69|12824.69|12824.69|12824.69|12824.69|12824.69|12824.69|0
1652080770000|2022-05-09 07:19:30|12826.06|12826.06|12826.06|12826.06|12826.06|12826.06|12826.06|12826.06|0
1652080780000|2022-05-09 07:19:40|12823.91|12823.91|12827.86|12827.86|12827.86|12827.86|12823.91|12823.91|0
1652080790000|2022-05-09 07:19:50|12823.04|12823.04|12823.04|12823.04|12823.04|12823.04|12823.04|12823.04|0
1652080800000|2022-05-09 07:20:00|12826.4|12826.4|12826.4|12826.4|12826.4|12826.4|12826.4|12826.4|0
1652080810000|2022-05-09 07:20:10|12822.3|12822.3|12822.3|12822.3|12822.3|12822.3|12822.3|12822.3|0
1652080820000|2022-05-09 07:20:20|12820.93|12820.93|12820.93|12820.93|12820.93|12820.93|12820.93|12820.93|0
1652080830000|2022-05-09 07:20:30|12813.04|12813.04|12813.04|12813.04|12813.04|12813.04|12813.04|12813.04|0
1652080860000|2022-05-09 07:21:00|12812.63|12812.63|12812.63|12812.63|12812.63|12812.63|12812.63|12812.63|0
1652080870000|2022-05-09 07:21:10|12811.55|12811.55|12815.87|12815.87|12817.48|12817.48|12811.55|12811.55|0
1652080900000|2022-05-09 07:21:40|12818.6|12818.6|12818.6|12818.6|12818.6|12818.6|12818.6|12818.6|0
1652080910000|2022-05-09 07:21:50|12817.23|12817.23|12817.23|12817.23|12817.23|12817.23|12817.23|12817.23|0
1652080930000|2022-05-09 07:22:10|12819.97|12819.97|12821.34|12821.34|12821.34|12821.34|12819.97|12819.97|0
1652080940000|2022-05-09 07:22:20|12817.39|12817.39|12817.39|12817.39|12817.39|12817.39|12817.39|12817.39|0
1652080980000|2022-05-09 07:23:00|12816.02|12816.02|12816.02|12816.02|12816.02|12816.02|12816.02|12816.02|0
1652080990000|2022-05-09 07:23:10|12814.65|12814.65|12814.65|12814.65|12814.65|12814.65|12814.65|12814.65|0
1652081020000|2022-05-09 07:23:40|12812.68|12812.68|12812.68|12812.68|12812.68|12812.68|12812.68|12812.68|0
1652081050000|2022-05-09 07:24:10|12814.65|12814.65|12816.63|12816.63|12816.63|12816.63|12814.65|12814.65|0
1652081070000|2022-05-09 07:24:30|12820.73|12820.73|12818.75|12818.75|12820.73|12820.73|12818.75|12818.75|0
1652081080000|2022-05-09 07:24:40|12817.15|12817.15|12817.15|12817.15|12817.15|12817.15|12817.15|12817.15|0
1652081090000|2022-05-09 07:24:50|12811.22|12811.22|12812.59|12812.59|12812.59|12812.59|12811.22|12811.22|0
1652081100000|2022-05-09 07:25:00|12813.79|12813.79|12813.95|12813.95|12816.53|12816.53|12813.79|12813.79|0
1652081120000|2022-05-09 07:25:20|12804.08|12804.08|12804.08|12804.08|12804.08|12804.08|12804.08|12804.08|0
1652081150000|2022-05-09 07:25:50|12806.05|12806.05|12806.05|12806.05|12806.05|12806.05|12806.05|12806.05|0
1652081160000|2022-05-09 07:26:00|12803.32|12803.32|12803.32|12803.32|12803.32|12803.32|12803.32|12803.32|0
1652081170000|2022-05-09 07:26:10|12807.27|12807.27|12809.24|12809.24|12809.24|12809.24|12807.27|12807.27|0
1652081180000|2022-05-09 07:26:20|12807.88|12807.88|12809.24|12809.24|12809.24|12809.24|12806.51|12806.51|0
1652081190000|2022-05-09 07:26:30|12809.78|12809.78|12811.15|12811.15|12811.15|12811.15|12809.78|12809.78|0
1652081200000|2022-05-09 07:26:40|12807.05|12807.05|12806.34|12806.34|12809.02|12809.02|12806.34|12806.34|0
1652081220000|2022-05-09 07:27:00|12798.44|12798.44|12795.03|12795.03|12798.98|12798.98|12795.03|12795.03|0
1652081230000|2022-05-09 07:27:10|12797|12797|12797|12797|12797|12797|12797|12797|0
1652081240000|2022-05-09 07:27:20|12798.98|12798.98|12798.98|12798.98|12798.98|12798.98|12798.98|12798.98|0
1652081250000|2022-05-09 07:27:30|12781.21|12781.21|12781.21|12781.21|12781.21|12781.21|12781.21|12781.21|0
1652081280000|2022-05-09 07:28:00|12779.84|12779.84|12779.84|12779.84|12779.84|12779.84|12779.84|12779.84|0
1652081290000|2022-05-09 07:28:10|12782.57|12782.57|12782.57|12782.57|12782.57|12782.57|12782.57|12782.57|0
1652081300000|2022-05-09 07:28:20|12783.11|12783.11|12780.38|12780.38|12783.11|12783.11|12780.38|12780.38|0
1652081350000|2022-05-09 07:29:10|12782.35|12782.35|12782.35|12782.35|12782.35|12782.35|12782.35|12782.35|0
1652081370000|2022-05-09 07:29:30|12780.98|12780.98|12777.23|12777.23|12780.98|12780.98|12777.23|12777.23|0
1652081380000|2022-05-09 07:29:40|12778.6|12778.6|12778.6|12778.6|12778.6|12778.6|12778.6|12778.6|0
1652081390000|2022-05-09 07:29:50|12772.67|12772.67|12772.67|12772.67|12772.67|12772.67|12772.67|12772.67|0
1652081400000|2022-05-09 07:30:00|12773.88|12773.88|12780.34|12780.34|12780.34|12780.34|12773.88|12773.88|0
1652081430000|2022-05-09 07:30:30|12783.07|12783.07|12785.65|12785.65|12787.02|12787.02|12783.07|12783.07|0
1652081450000|2022-05-09 07:30:50|12783.68|12783.68|12783.68|12783.68|12783.68|12783.68|12783.68|12783.68|0
1652081520000|2022-05-09 07:32:00|12785.05|12785.05|12785.05|12785.05|12785.05|12785.05|12785.05|12785.05|0
1652081530000|2022-05-09 07:32:10|12786.31|12786.31|12789.04|12789.04|12789.04|12789.04|12786.31|12786.31|0
1652081540000|2022-05-09 07:32:20|12787.67|12787.67|12779.78|12779.78|12787.67|12787.67|12779.78|12779.78|0
1652081570000|2022-05-09 07:32:50|12783.88|12783.88|12792.31|12792.31|12792.31|12792.31|12783.88|12783.88|0
1652081580000|2022-05-09 07:33:00|12794.29|12794.29|12795.9|12795.9|12795.9|12795.9|12794.29|12794.29|0
1652081610000|2022-05-09 07:33:30|12793.92|12793.92|12793.92|12793.92|12793.92|12793.92|12793.92|12793.92|0
1652081620000|2022-05-09 07:33:40|12794.46|12794.46|12799.63|12799.63|12799.63|12799.63|12794.46|12794.46|0
1652081640000|2022-05-09 07:34:00|12798.26|12798.26|12798.26|12798.26|12798.26|12798.26|12798.26|12798.26|0
1652081650000|2022-05-09 07:34:10|12804.19|12804.19|12804.19|12804.19|12804.19|12804.19|12804.19|12804.19|0
1652081660000|2022-05-09 07:34:20|12802.58|12802.58|12804.39|12804.39|12804.39|12804.39|12802.58|12802.58|0
1652081680000|2022-05-09 07:34:40|12808.34|12808.34|12808.34|12808.34|12808.34|12808.34|12808.34|12808.34|0
1652081700000|2022-05-09 07:35:00|12812.28|12812.28|12812.28|12812.28|12812.28|12812.28|12812.28|12812.28|0
1652081720000|2022-05-09 07:35:20|12815.02|12815.02|12815.02|12815.02|12815.02|12815.02|12815.02|12815.02|0
1652081740000|2022-05-09 07:35:40|12816.99|12816.99|12816.99|12816.99|12816.99|12816.99|12816.99|12816.99|0
1652081750000|2022-05-09 07:35:50|12818.36|12818.36|12816.39|12816.39|12818.36|12818.36|12816.39|12816.39|0
1652081770000|2022-05-09 07:36:10|12815.02|12815.02|12812.28|12812.28|12815.02|12815.02|12812.28|12812.28|0
1652081780000|2022-05-09 07:36:20|12810.92|12810.92|12810.92|12810.92|12810.92|12810.92|12810.92|12810.92|0
1652081790000|2022-05-09 07:36:30|12810.51|12810.51|12809.29|12809.29|12810.51|12810.51|12806.56|12806.56|0
1652081820000|2022-05-09 07:37:00|12808.69|12808.69|12807.62|12807.62|12808.69|12808.69|12807.62|12807.62|0
1652081830000|2022-05-09 07:37:10|12803.52|12803.52|12803.52|12803.52|12803.52|12803.52|12803.52|12803.52|0
1652081860000|2022-05-09 07:37:40|12801.54|12801.54|12794.87|12794.87|12801.54|12801.54|12794.87|12794.87|0
1652081880000|2022-05-09 07:38:00|12798.97|12798.97|12798.97|12798.97|12798.97|12798.97|12798.97|12798.97|0
1652081940000|2022-05-09 07:39:00|12797.6|12797.6|12794.63|12794.63|12797.6|12797.6|12794.63|12794.63|0
1652081980000|2022-05-09 07:39:40|12788.7|12788.7|12788.7|12788.7|12788.7|12788.7|12788.7|12788.7|0
1652081990000|2022-05-09 07:39:50|12788.28|12788.28|12788.28|12788.28|12788.28|12788.28|12788.28|12788.28|0
1652082010000|2022-05-09 07:40:10|12786.91|12786.91|12780.99|12780.99|12786.91|12786.91|12780.99|12780.99|0
1652082060000|2022-05-09 07:41:00|12775.07|12775.07|12768.38|12768.38|12775.07|12775.07|12768.38|12768.38|0
1652082080000|2022-05-09 07:41:20|12771.12|12771.12|12771.12|12771.12|12771.12|12771.12|12771.12|12771.12|0
1652082090000|2022-05-09 07:41:30|12772.49|12772.49|12780.38|12780.38|12780.38|12780.38|12772.49|12772.49|0
1652082120000|2022-05-09 07:42:00|12778.41|12778.41|12778.41|12778.41|12778.41|12778.41|12778.41|12778.41|0
1652082130000|2022-05-09 07:42:10|12779.61|12779.61|12779.61|12779.61|12779.61|12779.61|12779.61|12779.61|0
1652082140000|2022-05-09 07:42:20|12778.25|12778.25|12778.25|12778.25|12778.25|12778.25|12778.25|12778.25|0
1652082150000|2022-05-09 07:42:30|12775.84|12775.84|12775.84|12775.84|12775.84|12775.84|12775.84|12775.84|0
1652082170000|2022-05-09 07:42:50|12773.86|12773.86|12773.86|12773.86|12773.86|12773.86|12773.86|12773.86|0
1652082230000|2022-05-09 07:43:50|12774.47|12774.47|12774.47|12774.47|12774.47|12774.47|12774.47|12774.47|0
1652082240000|2022-05-09 07:44:00|12766.57|12766.57|12764.59|12764.59|12766.57|12766.57|12764.59|12764.59|0
1652082250000|2022-05-09 07:44:10|12766.57|12766.57|12766.57|12766.57|12766.57|12766.57|12766.57|12766.57|0
1652082340000|2022-05-09 07:45:40|12763.83|12763.83|12763.83|12763.83|12763.83|12763.83|12763.83|12763.83|0
1652082360000|2022-05-09 07:46:00|12765.2|12765.2|12765.2|12765.2|12765.2|12765.2|12765.2|12765.2|0
1652082370000|2022-05-09 07:46:10|12763.83|12763.83|12763.83|12763.83|12763.83|12763.83|12763.83|12763.83|0
1652082450000|2022-05-09 07:47:30|12765.2|12765.2|12765.2|12765.2|12765.2|12765.2|12765.2|12765.2|0
1652082470000|2022-05-09 07:47:50|12769.15|12769.15|12772.76|12772.76|12772.76|12772.76|12769.15|12769.15|0
1652082480000|2022-05-09 07:48:00|12769.15|12769.15|12767.94|12767.94|12769.15|12769.15|12767.94|12767.94|0
1652082490000|2022-05-09 07:48:10|12762.02|12762.02|12766.51|12766.51|12766.51|12766.51|12762.02|12762.02|0
1652082510000|2022-05-09 07:48:30|12764.53|12764.53|12764.53|12764.53|12764.53|12764.53|12764.53|12764.53|0
1652082530000|2022-05-09 07:48:50|12761.8|12761.8|12761.8|12761.8|12761.8|12761.8|12761.8|12761.8|0
1652082590000|2022-05-09 07:49:50|12764.53|12764.53|12765.9|12765.9|12765.9|12765.9|12764.53|12764.53|0
1652082600000|2022-05-09 07:50:00|12764.53|12764.53|12763.16|12763.16|12764.53|12764.53|12763.16|12763.16|0
1652082610000|2022-05-09 07:50:10|12765.14|12765.14|12766.51|12766.51|12766.51|12766.51|12765.14|12765.14|0
1652082620000|2022-05-09 07:50:20|12762.56|12762.56|12762.56|12762.56|12762.56|12762.56|12762.56|12762.56|0
1652082650000|2022-05-09 07:50:50|12756.63|12756.63|12756.63|12756.63|12756.63|12756.63|12756.63|12756.63|0
1652082680000|2022-05-09 07:51:20|12757.17|12757.17|12757.17|12757.17|12757.17|12757.17|12757.17|12757.17|0
1652082700000|2022-05-09 07:51:40|12755.8|12755.8|12755.8|12755.8|12755.8|12755.8|12755.8|12755.8|0
1652082710000|2022-05-09 07:51:50|12753.07|12753.07|12753.07|12753.07|12753.07|12753.07|12753.07|12753.07|0
1652082720000|2022-05-09 07:52:00|12750.33|12750.33|12748.97|12748.97|12750.33|12750.33|12748.97|12748.97|0
1652082740000|2022-05-09 07:52:20|12739.09|12739.09|12741.83|12741.83|12741.83|12741.83|12739.09|12739.09|0
1652082770000|2022-05-09 07:52:50|12733.93|12733.93|12726.03|12726.03|12733.93|12733.93|12726.03|12726.03|0
1652082780000|2022-05-09 07:53:00|12722.08|12722.08|12728.28|12728.28|12728.28|12728.28|12722.08|12722.08|0
1652082790000|2022-05-09 07:53:10|12723.89|12723.89|12723.89|12723.89|12723.89|12723.89|12723.89|12723.89|0
1652082800000|2022-05-09 07:53:20|12722.52|12722.52|12721.16|12721.16|12722.52|12722.52|12721.16|12721.16|0
1652082810000|2022-05-09 07:53:30|12715.23|12715.23|12713.26|12713.26|12715.23|12715.23|12713.26|12713.26|0
1652082820000|2022-05-09 07:53:40|12711.89|12711.89|12711.05|12711.05|12711.89|12711.89|12711.05|12711.05|0
1652082900000|2022-05-09 07:55:00|12713.03|12713.03|12713.03|12713.03|12713.03|12713.03|12713.03|12713.03|0
1652082920000|2022-05-09 07:55:20|12716.97|12716.97|12716.97|12716.97|12716.97|12716.97|12716.97|12716.97|0
1652082940000|2022-05-09 07:55:40|12715|12715|12715|12715|12715|12715|12715|12715|0
1652082970000|2022-05-09 07:56:10|12709.53|12709.53|12705.43|12705.43|12709.53|12709.53|12705.43|12705.43|0
1652083000000|2022-05-09 07:56:40|12705.01|12705.01|12705.01|12705.01|12705.01|12705.01|12705.01|12705.01|0
1652083010000|2022-05-09 07:56:50|12700.9|12700.9|12701.32|12701.32|12701.32|12701.32|12700.9|12700.9|0
1652083020000|2022-05-09 07:57:00|12697.37|12697.37|12697.37|12697.37|12697.37|12697.37|12697.37|12697.37|0
1652083060000|2022-05-09 07:57:40|12694.16|12694.16|12694.16|12694.16|12694.16|12694.16|12694.16|12694.16|0
1652083080000|2022-05-09 07:58:00|12690.21|12690.21|12688.69|12688.69|12690.21|12690.21|12684.74|12684.74|0
1652083090000|2022-05-09 07:58:10|12691.42|12691.42|12691.42|12691.42|12691.42|12691.42|12691.42|12691.42|0
1652083110000|2022-05-09 07:58:30|12691|12691|12691|12691|12691|12691|12691|12691|0
1652083120000|2022-05-09 07:58:40|12688.59|12688.59|12687.99|12687.99|12688.59|12688.59|12687.99|12687.99|0
1652083130000|2022-05-09 07:58:50|12682.52|12682.52|12672.11|12672.11|12682.52|12682.52|12672.11|12672.11|0
1652083140000|2022-05-09 07:59:00|12670.88|12670.88|12670.88|12670.88|12670.88|12670.88|12670.88|12670.88|0
1652083150000|2022-05-09 07:59:10|12674.83|12674.83|12674.83|12674.83|12674.83|12674.83|12674.83|12674.83|0
1652083160000|2022-05-09 07:59:20|12667.99|12667.99|12669.36|12669.36|12669.36|12669.36|12667.99|12667.99|0
1652083170000|2022-05-09 07:59:30|12670.73|12670.73|12666.78|12666.78|12670.73|12670.73|12666.78|12666.78|0
1652083220000|2022-05-09 08:00:20|12664.8|12664.8|12663.38|12663.38|12664.8|12664.8|12660.7|12660.7|0
1652083230000|2022-05-09 08:00:30|12659.43|12659.43|12659.43|12659.43|12659.43|12659.43|12659.43|12659.43|0
1652083240000|2022-05-09 08:00:40|12657.46|12657.46|12651.73|12651.73|12657.46|12657.46|12651.73|12651.73|0
1652083250000|2022-05-09 08:00:50|12653.71|12653.71|12653.71|12653.71|12653.71|12653.71|12653.71|12653.71|0
1652083280000|2022-05-09 08:01:20|12651.9|12651.9|12651.9|12651.9|12651.9|12651.9|12651.9|12651.9|0
1652083290000|2022-05-09 08:01:30|12650.53|12650.53|12637.85|12637.85|12650.53|12650.53|12637.85|12637.85|0
1652083340000|2022-05-09 08:02:20|12638.38|12638.38|12632.46|12632.46|12638.38|12638.38|12632.46|12632.46|0
1652083360000|2022-05-09 08:02:40|12628.51|12628.51|12628.51|12628.51|12628.51|12628.51|12628.51|12628.51|0
1652083370000|2022-05-09 08:02:50|12627.91|12627.91|12627.91|12627.91|12627.91|12627.91|12627.91|12627.91|0
1652083380000|2022-05-09 08:03:00|12626.54|12626.54|12623.81|12623.81|12626.54|12626.54|12623.81|12623.81|0
1652083400000|2022-05-09 08:03:20|12622.73|12622.73|12622.73|12622.73|12622.73|12622.73|12622.73|12622.73|0
1652083410000|2022-05-09 08:03:30|12628.2|12628.2|12630.94|12630.94|12630.94|12630.94|12628.2|12628.2|0
1652083440000|2022-05-09 08:04:00|12628.96|12628.96|12628.96|12628.96|12628.96|12628.96|12628.96|12628.96|0
1652083460000|2022-05-09 08:04:20|12627.59|12627.59|12627.59|12627.59|12627.59|12627.59|12627.59|12627.59|0
1652083480000|2022-05-09 08:04:40|12630.33|12630.33|12630.33|12630.33|12630.33|12630.33|12630.33|12630.33|0
1652083490000|2022-05-09 08:04:50|12632.3|12632.3|12632.3|12632.3|12632.3|12632.3|12632.3|12632.3|0
1652083520000|2022-05-09 08:05:20|12629.43|12629.43|12629.43|12629.43|12629.43|12629.43|12629.43|12629.43|0
1652083540000|2022-05-09 08:05:40|12630.5|12630.5|12630.5|12630.5|12630.5|12630.5|12630.5|12630.5|0
1652083550000|2022-05-09 08:05:50|12631.87|12631.87|12635.82|12635.82|12635.82|12635.82|12631.87|12631.87|0
1652083570000|2022-05-09 08:06:10|12637.79|12637.79|12637.79|12637.79|12637.79|12637.79|12637.79|12637.79|0
1652083630000|2022-05-09 08:07:10|12636.42|12636.42|12636.42|12636.42|12636.42|12636.42|12636.42|12636.42|0
1652083640000|2022-05-09 08:07:20|12640.37|12640.37|12640.79|12640.79|12640.79|12640.79|12640.37|12640.37|0
1652083650000|2022-05-09 08:07:30|12648.69|12648.69|12648.69|12648.69|12648.69|12648.69|12648.69|12648.69|0
1652083690000|2022-05-09 08:08:10|12646.72|12646.72|12646.72|12646.72|12646.72|12646.72|12646.72|12646.72|0
1652083700000|2022-05-09 08:08:20|12650.67|12650.67|12650.67|12650.67|12650.67|12650.67|12650.67|12650.67|0
1652083710000|2022-05-09 08:08:30|12652.03|12652.03|12650.67|12650.67|12652.03|12652.03|12650.67|12650.67|0
1652083750000|2022-05-09 08:09:10|12648.69|12648.69|12650.75|12650.75|12650.75|12650.75|12648.69|12648.69|0
1652083800000|2022-05-09 08:10:00|12649.38|12649.38|12650.75|12650.75|12650.75|12650.75|12648.01|12648.01|0
1652083820000|2022-05-09 08:10:20|12656.67|12656.67|12656.67|12656.67|12656.67|12656.67|12656.67|12656.67|0
1652083840000|2022-05-09 08:10:40|12658.64|12658.64|12658.64|12658.64|12658.64|12658.64|12658.64|12658.64|0
1652083860000|2022-05-09 08:11:00|12655.03|12655.03|12655.03|12655.03|12655.03|12655.03|12655.03|12655.03|0
1652083890000|2022-05-09 08:11:30|12658.98|12658.98|12659.58|12659.58|12659.58|12659.58|12651.08|12651.08|0
1652083910000|2022-05-09 08:11:50|12658.22|12658.22|12650.93|12650.93|12658.22|12658.22|12650.93|12650.93|0
1652083920000|2022-05-09 08:12:00|12649.12|12649.12|12649.12|12649.12|12649.12|12649.12|12649.12|12649.12|0
1652083930000|2022-05-09 08:12:10|12648.3|12648.3|12646.69|12646.69|12648.3|12648.3|12646.69|12646.69|0
1652083960000|2022-05-09 08:12:40|12641.22|12641.22|12635.3|12635.3|12641.22|12641.22|12635.3|12635.3|0
1652083970000|2022-05-09 08:12:50|12636.66|12636.66|12636.66|12636.66|12636.66|12636.66|12636.66|12636.66|0
1652083980000|2022-05-09 08:13:00|12634.56|12634.56|12636.24|12636.24|12636.24|12636.24|12634.56|12634.56|0
1652083990000|2022-05-09 08:13:10|12633.51|12633.51|12632.56|12632.56|12633.51|12633.51|12632.14|12632.14|0
1652084020000|2022-05-09 08:13:40|12626.64|12626.64|12631.52|12631.52|12631.52|12631.52|12626.64|12626.64|0
1652084030000|2022-05-09 08:13:50|12628.3|12628.3|12628.9|12628.9|12628.9|12628.9|12628.3|12628.3|0
1652084060000|2022-05-09 08:14:20|12630.27|12630.27|12633.61|12633.61|12633.61|12633.61|12630.27|12630.27|0
1652084070000|2022-05-09 08:14:30|12632.41|12632.41|12632.41|12632.41|12632.41|12632.41|12632.41|12632.41|0
1652084110000|2022-05-09 08:15:10|12628.46|12628.46|12628.46|12628.46|12628.46|12628.46|12628.46|12628.46|0
1652084130000|2022-05-09 08:15:30|12626.48|12626.48|12624.51|12624.51|12626.48|12626.48|12624.51|12624.51|0
1652084160000|2022-05-09 08:16:00|12621.77|12621.77|12620.41|12620.41|12621.77|12621.77|12620.41|12620.41|0
1652084180000|2022-05-09 08:16:20|12619.8|12619.8|12619.8|12619.8|12619.8|12619.8|12619.8|12619.8|0
1652084190000|2022-05-09 08:16:30|12621.17|12621.17|12624.15|12624.15|12624.15|12624.15|12621.17|12621.17|0
1652084200000|2022-05-09 08:16:40|12625.51|12625.51|12626.88|12626.88|12626.88|12626.88|12625.51|12625.51|0
1652084210000|2022-05-09 08:16:50|12627.7|12627.7|12627.7|12627.7|12627.7|12627.7|12627.7|12627.7|0
1652084280000|2022-05-09 08:18:00|12639.55|12639.55|12639.55|12639.55|12639.55|12639.55|12639.55|12639.55|0
1652084290000|2022-05-09 08:18:10|12637.58|12637.58|12637.58|12637.58|12637.58|12637.58|12637.58|12637.58|0
1652084320000|2022-05-09 08:18:40|12635.6|12635.6|12628.79|12628.79|12635.6|12635.6|12628.79|12628.79|0
1652084360000|2022-05-09 08:19:20|12622.87|12622.87|12622.87|12622.87|12622.87|12622.87|12622.87|12622.87|0
1652084380000|2022-05-09 08:19:40|12620.89|12620.89|12620.89|12620.89|12620.89|12620.89|12620.89|12620.89|0
1652084390000|2022-05-09 08:19:50|12619.63|12619.63|12619.63|12619.63|12619.63|12619.63|12619.63|12619.63|0
1652084400000|2022-05-09 08:20:00|12615.68|12615.68|12615.68|12615.68|12615.68|12615.68|12615.68|12615.68|0
1652084440000|2022-05-09 08:20:40|12614.84|12614.84|12614.84|12614.84|12614.84|12614.84|12614.84|12614.84|0
1652084460000|2022-05-09 08:21:00|12608.92|12608.92|12608.92|12608.92|12608.92|12608.92|12608.92|12608.92|0
1652084480000|2022-05-09 08:21:20|12607.55|12607.55|12607.55|12607.55|12607.55|12607.55|12607.55|12607.55|0
1652084490000|2022-05-09 08:21:30|12606.32|12606.32|12601.3|12601.3|12606.32|12606.32|12601.3|12601.3|0
1652084520000|2022-05-09 08:22:00|12599.32|12599.32|12599.32|12599.32|12599.32|12599.32|12599.32|12599.32|0
1652084560000|2022-05-09 08:22:40|12595.11|12595.11|12591.16|12591.16|12595.11|12595.11|12591.16|12591.16|0
1652084580000|2022-05-09 08:23:00|12597.08|12597.08|12597.08|12597.08|12597.08|12597.08|12597.08|12597.08|0
1652084590000|2022-05-09 08:23:10|12598.45|12598.45|12598.45|12598.45|12598.45|12598.45|12598.45|12598.45|0
1652084600000|2022-05-09 08:23:20|12597.37|12597.37|12597.37|12597.37|12597.37|12597.37|12597.37|12597.37|0
1652084630000|2022-05-09 08:23:50|12599.35|12599.35|12600.42|12600.42|12600.42|12600.42|12599.35|12599.35|0
1652084650000|2022-05-09 08:24:10|12598.45|12598.45|12598.45|12598.45|12598.45|12598.45|12598.45|12598.45|0
1652084670000|2022-05-09 08:24:30|12598.98|12598.98|12593.51|12593.51|12598.98|12598.98|12593.51|12593.51|0
1652084710000|2022-05-09 08:25:10|12592.98|12592.98|12588.49|12588.49|12592.98|12592.98|12588.49|12588.49|0
1652084720000|2022-05-09 08:25:20|12589.33|12589.33|12589.33|12589.33|12589.33|12589.33|12589.33|12589.33|0
1652084730000|2022-05-09 08:25:30|12587.97|12587.97|12587.97|12587.97|12587.97|12587.97|12587.97|12587.97|0
1652084740000|2022-05-09 08:25:40|12584.02|12584.02|12582.65|12582.65|12584.02|12584.02|12582.65|12582.65|0
1652084750000|2022-05-09 08:25:50|12583.49|12583.49|12583.49|12583.49|12583.49|12583.49|12583.49|12583.49|0
1652084800000|2022-05-09 08:26:40|12581.52|12581.52|12576.05|12576.05|12581.52|12581.52|12576.05|12576.05|0
1652084810000|2022-05-09 08:26:50|12574.24|12574.24|12573.04|12573.04|12574.24|12574.24|12573.04|12573.04|0
1652084820000|2022-05-09 08:27:00|12574.4|12574.4|12576.38|12576.38|12576.38|12576.38|12574.4|12574.4|0
1652084850000|2022-05-09 08:27:30|12573.64|12573.64|12573.64|12573.64|12573.64|12573.64|12573.64|12573.64|0
1652084860000|2022-05-09 08:27:40|12575.62|12575.62|12575.62|12575.62|12575.62|12575.62|12575.62|12575.62|0
1652084870000|2022-05-09 08:27:50|12576.69|12576.69|12576.69|12576.69|12576.69|12576.69|12576.69|12576.69|0
1652084880000|2022-05-09 08:28:00|12578.66|12578.66|12578.06|12578.06|12578.66|12578.66|12578.06|12578.06|0
1652084890000|2022-05-09 08:28:10|12576.86|12576.86|12576.86|12576.86|12576.86|12576.86|12576.86|12576.86|0
1652084900000|2022-05-09 08:28:20|12577.93|12577.93|12577.93|12577.93|12577.93|12577.93|12577.93|12577.93|0
1652084920000|2022-05-09 08:28:40|12575.95|12575.95|12578.69|12578.69|12578.69|12578.69|12575.95|12575.95|0
1652084940000|2022-05-09 08:29:00|12576.64|12576.64|12570.71|12570.71|12576.64|12576.64|12570.71|12570.71|0
1652084950000|2022-05-09 08:29:10|12572.08|12572.08|12572.08|12572.08|12572.08|12572.08|12572.08|12572.08|0
1652085010000|2022-05-09 08:30:10|12573.89|12573.89|12573.89|12573.89|12573.89|12573.89|12573.89|12573.89|0
1652085020000|2022-05-09 08:30:20|12579.81|12579.81|12586.49|12586.49|12586.49|12586.49|12579.81|12579.81|0
1652085050000|2022-05-09 08:30:50|12587.7|12587.7|12587.7|12587.7|12587.7|12587.7|12587.7|12587.7|0
1652085080000|2022-05-09 08:31:20|12583.75|12583.75|12585.26|12585.26|12585.72|12585.72|12581.92|12581.92|0
1652085090000|2022-05-09 08:31:30|12585.86|12585.86|12589.81|12589.81|12589.81|12589.81|12585.86|12585.86|0
1652085120000|2022-05-09 08:32:00|12593.03|12593.03|12593.03|12593.03|12593.03|12593.03|12593.03|12593.03|0
1652085130000|2022-05-09 08:32:10|12591.96|12591.96|12591.05|12591.05|12591.96|12591.96|12589.98|12589.98|0
1652085150000|2022-05-09 08:32:30|12589.98|12589.98|12588.42|12588.42|12589.98|12589.98|12587.35|12587.35|0
1652085160000|2022-05-09 08:32:40|12587.22|12587.22|12586.15|12586.15|12587.22|12587.22|12586.15|12586.15|0
1652085170000|2022-05-09 08:32:50|12587.22|12587.22|12587.22|12587.22|12587.22|12587.22|12587.22|12587.22|0
1652085180000|2022-05-09 08:33:00|12577.35|12577.35|12571.49|12571.49|12581.3|12581.3|12570.96|12570.96|0
1652085200000|2022-05-09 08:33:20|12570.42|12570.42|12570.42|12570.42|12570.42|12570.42|12570.42|12570.42|0
1652085210000|2022-05-09 08:33:30|12570.96|12570.96|12570.96|12570.96|12570.96|12570.96|12570.96|12570.96|0
1652085220000|2022-05-09 08:33:40|12572.03|12572.03|12572.03|12572.03|12572.03|12572.03|12572.03|12572.03|0
1652085230000|2022-05-09 08:33:50|12570.83|12570.83|12570.83|12570.83|12570.83|12570.83|12570.83|12570.83|0
1652085240000|2022-05-09 08:34:00|12569.75|12569.75|12564.51|12564.51|12569.75|12569.75|12564.51|12564.51|0
1652085250000|2022-05-09 08:34:10|12556.61|12556.61|12555.18|12555.18|12557.15|12557.15|12555.18|12555.18|0
1652085270000|2022-05-09 08:34:30|12557.91|12557.91|12562.01|12562.01|12562.01|12562.01|12557.91|12557.91|0
1652085280000|2022-05-09 08:34:40|12558.06|12558.06|12550.69|12550.69|12558.06|12558.06|12550.69|12550.69|0
1652085290000|2022-05-09 08:34:50|12552.67|12552.67|12552.67|12552.67|12552.67|12552.67|12552.67|12552.67|0
1652085300000|2022-05-09 08:35:00|12548.72|12548.72|12548.72|12548.72|12548.72|12548.72|12548.72|12548.72|0
1652085330000|2022-05-09 08:35:30|12544.62|12544.62|12540.67|12540.67|12544.62|12544.62|12540.67|12540.67|0
1652085390000|2022-05-09 08:36:30|12539.06|12539.06|12540.87|12540.87|12540.87|12540.87|12539.06|12539.06|0
1652085410000|2022-05-09 08:36:50|12532.97|12532.97|12532.97|12532.97|12532.97|12532.97|12532.97|12532.97|0
1652085420000|2022-05-09 08:37:00|12535.65|12535.65|12535.65|12535.65|12535.65|12535.65|12535.65|12535.65|0
1652085430000|2022-05-09 08:37:10|12535.24|12535.24|12535.24|12535.24|12535.24|12535.24|12535.24|12535.24|0
1652085440000|2022-05-09 08:37:20|12532.5|12532.5|12537.82|12537.82|12537.82|12537.82|12532.5|12532.5|0
1652085460000|2022-05-09 08:37:40|12539.19|12539.19|12545.11|12545.11|12545.11|12545.11|12539.19|12539.19|0
1652085470000|2022-05-09 08:37:50|12544.51|12544.51|12544.51|12544.51|12544.51|12544.51|12544.51|12544.51|0
1652085520000|2022-05-09 08:38:40|12542.53|12542.53|12542.53|12542.53|12542.53|12542.53|12542.53|12542.53|0
1652085530000|2022-05-09 08:38:50|12541.46|12541.46|12541.46|12541.46|12541.46|12541.46|12541.46|12541.46|0
1652085550000|2022-05-09 08:39:10|12543.44|12543.44|12543.44|12543.44|12543.44|12543.44|12543.44|12543.44|0
1652085570000|2022-05-09 08:39:30|12542.9|12542.9|12542.9|12542.9|12542.9|12542.9|12542.9|12542.9|0
1652085580000|2022-05-09 08:39:40|12539.96|12539.96|12539.54|12539.54|12539.96|12539.96|12539.54|12539.54|0
1652085600000|2022-05-09 08:40:00|12540.9|12540.9|12540.9|12540.9|12540.9|12540.9|12540.9|12540.9|0
1652085610000|2022-05-09 08:40:10|12542.27|12542.27|12542.27|12542.27|12542.27|12542.27|12542.27|12542.27|0
1652085630000|2022-05-09 08:40:30|12544.08|12544.08|12544.08|12544.08|12544.08|12544.08|12544.08|12544.08|0
1652085700000|2022-05-09 08:41:40|12546.81|12546.81|12548.18|12548.18|12548.18|12548.18|12546.81|12546.81|0
1652085710000|2022-05-09 08:41:50|12547.76|12547.76|12547.34|12547.34|12547.76|12547.76|12547.34|12547.34|0
1652085730000|2022-05-09 08:42:10|12548.54|12548.54|12549.15|12549.15|12549.15|12549.15|12548.54|12548.54|0
1652085740000|2022-05-09 08:42:20|12551.12|12551.12|12551.12|12551.12|12551.12|12551.12|12551.12|12551.12|0
1652085750000|2022-05-09 08:42:30|12553.1|12553.1|12553.52|12553.52|12553.52|12553.52|12553.1|12553.1|0
1652085760000|2022-05-09 08:42:40|12554.78|12554.78|12556.88|12556.88|12556.88|12556.88|12554.78|12554.78|0
1652085780000|2022-05-09 08:43:00|12558.85|12558.85|12560.46|12560.46|12560.46|12560.46|12558.85|12558.85|0
1652085790000|2022-05-09 08:43:10|12560.87|12560.87|12560.87|12560.87|12560.87|12560.87|12560.87|12560.87|0
1652085800000|2022-05-09 08:43:20|12562.24|12562.24|12564.97|12564.97|12564.97|12564.97|12562.24|12562.24|0
1652085810000|2022-05-09 08:43:30|12566.95|12566.95|12566.95|12566.95|12566.95|12566.95|12566.95|12566.95|0
1652085860000|2022-05-09 08:44:20|12570.9|12570.9|12570.9|12570.9|12570.9|12570.9|12570.9|12570.9|0
1652085880000|2022-05-09 08:44:40|12574.85|12574.85|12574.85|12574.85|12574.85|12574.85|12574.85|12574.85|0
1652085940000|2022-05-09 08:45:40|12580.32|12580.32|12580.32|12580.32|12580.32|12580.32|12580.32|12580.32|0
1652085950000|2022-05-09 08:45:50|12581.68|12581.68|12581.68|12581.68|12581.68|12581.68|12581.68|12581.68|0
1652085970000|2022-05-09 08:46:10|12591.56|12591.56|12589.58|12589.58|12591.56|12591.56|12589.58|12589.58|0
1652085990000|2022-05-09 08:46:30|12591.56|12591.56|12591.56|12591.56|12591.56|12591.56|12591.56|12591.56|0
1652086020000|2022-05-09 08:47:00|12589.58|12589.58|12587.61|12587.61|12589.58|12589.58|12587.61|12587.61|0
1652086040000|2022-05-09 08:47:20|12588.97|12588.97|12588.97|12588.97|12588.97|12588.97|12588.97|12588.97|0
1652086100000|2022-05-09 08:48:20|12587.61|12587.61|12587.61|12587.61|12587.61|12587.61|12587.61|12587.61|0
1652086120000|2022-05-09 08:48:40|12586.24|12586.24|12586.24|12586.24|12586.24|12586.24|12586.24|12586.24|0
1652086170000|2022-05-09 08:49:30|12584.26|12584.26|12584.26|12584.26|12584.26|12584.26|12584.26|12584.26|0
1652086190000|2022-05-09 08:49:50|12586.67|12586.67|12585.47|12585.47|12586.67|12586.67|12585.47|12585.47|0
1652086210000|2022-05-09 08:50:10|12587.44|12587.44|12587.44|12587.44|12587.44|12587.44|12587.44|12587.44|0
1652086230000|2022-05-09 08:50:30|12589.42|12589.42|12591.39|12591.39|12591.39|12591.39|12589.42|12589.42|0
1652086250000|2022-05-09 08:50:50|12590.03|12590.03|12590.03|12590.03|12590.03|12590.03|12590.03|12590.03|0
1652086340000|2022-05-09 08:52:20|12588.22|12588.22|12588.22|12588.22|12588.22|12588.22|12588.22|12588.22|0
1652086350000|2022-05-09 08:52:30|12586.24|12586.24|12587.45|12587.45|12587.45|12587.45|12586.24|12586.24|0
1652086360000|2022-05-09 08:52:40|12586.08|12586.08|12586.08|12586.08|12586.08|12586.08|12586.08|12586.08|0
1652086370000|2022-05-09 08:52:50|12586.5|12586.5|12586.5|12586.5|12586.5|12586.5|12586.5|12586.5|0
1652086390000|2022-05-09 08:53:10|12587.73|12587.73|12587.73|12587.73|12587.73|12587.73|12587.73|12587.73|0
1652086420000|2022-05-09 08:53:40|12585.76|12585.76|12583.79|12583.79|12585.76|12585.76|12583.79|12583.79|0
1652086470000|2022-05-09 08:54:30|12587.73|12587.73|12587.73|12587.73|12587.73|12587.73|12587.73|12587.73|0
1652086540000|2022-05-09 08:55:40|12589.71|12589.71|12589.71|12589.71|12589.71|12589.71|12589.71|12589.71|0
1652086580000|2022-05-09 08:56:20|12588.64|12588.64|12588.64|12588.64|12588.64|12588.64|12588.64|12588.64|0
1652086590000|2022-05-09 08:56:30|12588.1|12588.1|12588.1|12588.1|12588.1|12588.1|12588.1|12588.1|0
1652086610000|2022-05-09 08:56:50|12590.78|12590.78|12590.24|12590.24|12590.78|12590.78|12590.24|12590.24|0
1652086630000|2022-05-09 08:57:10|12589.71|12589.71|12589.71|12589.71|12589.71|12589.71|12589.71|12589.71|0
1652086650000|2022-05-09 08:57:30|12587.73|12587.73|12587.73|12587.73|12587.73|12587.73|12587.73|12587.73|0
1652086660000|2022-05-09 08:57:40|12586.37|12586.37|12586.37|12586.37|12586.37|12586.37|12586.37|12586.37|0
1652086670000|2022-05-09 08:57:50|12590.32|12590.32|12590.32|12590.32|12590.32|12590.32|12590.32|12590.32|0
1652086680000|2022-05-09 08:58:00|12591.68|12591.68|12591.68|12591.68|12591.68|12591.68|12591.68|12591.68|0
1652086690000|2022-05-09 08:58:10|12593.05|12593.05|12593.05|12593.05|12593.05|12593.05|12593.05|12593.05|0
1652086700000|2022-05-09 08:58:20|12589.1|12589.1|12589.1|12589.1|12589.1|12589.1|12589.1|12589.1|0
1652086720000|2022-05-09 08:58:40|12587.73|12587.73|12589.1|12589.1|12589.1|12589.1|12587.73|12587.73|0
1652086740000|2022-05-09 08:59:00|12593.05|12593.05|12593.05|12593.05|12593.05|12593.05|12593.05|12593.05|0
1652086750000|2022-05-09 08:59:10|12591.85|12591.85|12594.86|12594.86|12594.86|12594.86|12584.61|12584.61|0
1652086780000|2022-05-09 08:59:40|12593.65|12593.65|12593.65|12593.65|12593.65|12593.65|12593.65|12593.65|0
1652086800000|2022-05-09 09:00:00|12590.92|12590.92|12590.92|12590.92|12590.92|12590.92|12590.92|12590.92|0
1652086830000|2022-05-09 09:00:30|12589.55|12589.55|12589.55|12589.55|12589.55|12589.55|12589.55|12589.55|0
1652086840000|2022-05-09 09:00:40|12591.36|12591.36|12595.31|12595.31|12595.31|12595.31|12591.36|12591.36|0
1652086850000|2022-05-09 09:00:50|12595.91|12595.91|12595.91|12595.91|12595.91|12595.91|12595.91|12595.91|0
1652086870000|2022-05-09 09:01:10|12593.18|12593.18|12593.18|12593.18|12593.18|12593.18|12593.18|12593.18|0
1652086880000|2022-05-09 09:01:20|12593.78|12593.78|12593.78|12593.78|12593.78|12593.78|12593.78|12593.78|0
1652086970000|2022-05-09 09:02:50|12595.75|12595.75|12595.75|12595.75|12595.75|12595.75|12595.75|12595.75|0
1652086990000|2022-05-09 09:03:10|12591.8|12591.8|12593.78|12593.78|12593.78|12593.78|12591.8|12591.8|0
1652087010000|2022-05-09 09:03:30|12592.55|12592.55|12592.55|12592.55|12592.55|12592.55|12592.55|12592.55|0
1652087020000|2022-05-09 09:03:40|12591.47|12591.47|12591.47|12591.47|12591.47|12591.47|12591.47|12591.47|0
1652087050000|2022-05-09 09:04:10|12592.84|12592.84|12594.21|12594.21|12594.21|12594.21|12592.84|12592.84|0
1652087060000|2022-05-09 09:04:20|12595.58|12595.58|12595.58|12595.58|12595.58|12595.58|12595.58|12595.58|0
1652087120000|2022-05-09 09:05:20|12596.42|12596.42|12611.37|12611.37|12611.37|12611.37|12595.58|12595.58|0
1652087130000|2022-05-09 09:05:30|12609.4|12609.4|12609.4|12609.4|12609.4|12609.4|12607.42|12607.42|0
1652087160000|2022-05-09 09:06:00|12605.45|12605.45|12605.45|12605.45|12605.45|12605.45|12605.45|12605.45|0
1652087190000|2022-05-09 09:06:30|12606.82|12606.82|12606.82|12606.82|12606.82|12606.82|12606.82|12606.82|0
1652087210000|2022-05-09 09:06:50|12598.92|12598.92|12597.11|12597.11|12598.92|12598.92|12597.11|12597.11|0
1652087220000|2022-05-09 09:07:00|12601.06|12601.06|12601.06|12601.06|12601.06|12601.06|12601.06|12601.06|0
1652087230000|2022-05-09 09:07:10|12597.11|12597.11|12601.06|12601.06|12601.06|12601.06|12597.11|12597.11|0
1652087240000|2022-05-09 09:07:20|12599.99|12599.99|12598.01|12598.01|12599.99|12599.99|12598.01|12598.01|0
1652087270000|2022-05-09 09:07:50|12594.06|12594.06|12594.06|12594.06|12594.06|12594.06|12594.06|12594.06|0
1652087290000|2022-05-09 09:08:10|12591.33|12591.33|12591.33|12591.33|12591.33|12591.33|12591.33|12591.33|0
1652087310000|2022-05-09 09:08:30|12593.74|12593.74|12594.94|12594.94|12594.94|12594.94|12593.74|12593.74|0
1652087320000|2022-05-09 09:08:40|12575.2|12575.2|12569.28|12569.28|12575.2|12575.2|12567.3|12567.3|0
1652087330000|2022-05-09 09:08:50|12567.91|12567.91|12567.91|12567.91|12567.91|12567.91|12567.91|12567.91|0
1652087360000|2022-05-09 09:09:20|12565.93|12565.93|12565.93|12565.93|12565.93|12565.93|12565.93|12565.93|0
1652087370000|2022-05-09 09:09:30|12567.91|12567.91|12569.88|12569.88|12569.88|12569.88|12567.91|12567.91|0
1652087380000|2022-05-09 09:09:40|12563.96|12563.96|12563.96|12563.96|12563.96|12563.96|12563.96|12563.96|0
1652087410000|2022-05-09 09:10:10|12562.89|12562.89|12562.35|12562.35|12562.89|12562.89|12562.35|12562.35|0
1652087420000|2022-05-09 09:10:20|12560.98|12560.98|12562.96|12562.96|12562.96|12562.96|12560.98|12560.98|0
1652087460000|2022-05-09 09:11:00|12565.69|12565.69|12566.1|12566.1|12567.06|12567.06|12565.69|12565.69|0
1652087470000|2022-05-09 09:11:10|12570.05|12570.05|12570.05|12570.05|12570.05|12570.05|12570.05|12570.05|0
1652087500000|2022-05-09 09:11:40|12570.59|12570.59|12570.59|12570.59|12570.59|12570.59|12570.59|12570.59|0
1652087510000|2022-05-09 09:11:50|12572.56|12572.56|12572.56|12572.56|12572.56|12572.56|12572.56|12572.56|0
1652087520000|2022-05-09 09:12:00|12573.38|12573.38|12573.38|12573.38|12573.38|12573.38|12573.38|12573.38|0
1652087530000|2022-05-09 09:12:10|12574.46|12574.46|12572.06|12572.06|12574.46|12574.46|12570.09|12570.09|0
1652087550000|2022-05-09 09:12:30|12570.45|12570.45|12570.45|12570.45|12570.45|12570.45|12570.45|12570.45|0
1652087560000|2022-05-09 09:12:40|12568.48|12568.48|12571.5|12571.5|12571.5|12571.5|12568.48|12568.48|0
1652087620000|2022-05-09 09:13:40|12570.96|12570.96|12570.96|12570.96|12570.96|12570.96|12570.96|12570.96|0
1652087630000|2022-05-09 09:13:50|12572.16|12572.16|12569.75|12569.75|12572.16|12572.16|12569.75|12569.75|0
1652087640000|2022-05-09 09:14:00|12570.16|12570.16|12570.16|12570.16|12570.16|12570.16|12570.16|12570.16|0
1652087680000|2022-05-09 09:14:40|12568.19|12568.19|12558.32|12558.32|12568.19|12568.19|12558.32|12558.32|0
1652087700000|2022-05-09 09:15:00|12558.85|12558.85|12557.3|12557.3|12558.85|12558.85|12557.3|12557.3|0
1652087710000|2022-05-09 09:15:10|12553.35|12553.35|12553.35|12553.35|12553.35|12553.35|12553.35|12553.35|0
1652087720000|2022-05-09 09:15:20|12554.72|12554.72|12554.72|12554.72|12554.72|12554.72|12554.72|12554.72|0
1652087740000|2022-05-09 09:15:40|12556.69|12556.69|12559.08|12559.08|12559.08|12559.08|12556.69|12556.69|0
1652087760000|2022-05-09 09:16:00|12555.13|12555.13|12555.13|12555.13|12555.13|12555.13|12555.13|12555.13|0
1652087800000|2022-05-09 09:16:40|12552.39|12552.39|12552.39|12552.39|12552.39|12552.39|12552.39|12552.39|0
1652087810000|2022-05-09 09:16:50|12549.42|12549.42|12549.42|12549.42|12549.42|12549.42|12549.42|12549.42|0
1652087860000|2022-05-09 09:17:40|12547.44|12547.44|12547.44|12547.44|12547.44|12547.44|12547.44|12547.44|0
1652087880000|2022-05-09 09:18:00|12543.5|12543.5|12543.5|12543.5|12545.47|12545.47|12543.5|12543.5|0
1652087900000|2022-05-09 09:18:20|12540.76|12540.76|12535.29|12535.29|12540.76|12540.76|12535.29|12535.29|0
1652087910000|2022-05-09 09:18:30|12534.09|12534.09|12533.01|12533.01|12534.09|12534.09|12533.01|12533.01|0
1652087930000|2022-05-09 09:18:50|12525.12|12525.12|12523.75|12523.75|12525.12|12525.12|12521.17|12521.17|0
1652087940000|2022-05-09 09:19:00|12525.12|12525.12|12526.48|12526.48|12526.48|12526.48|12525.12|12525.12|0
1652087960000|2022-05-09 09:19:20|12528.46|12528.46|12526.48|12526.48|12528.46|12528.46|12526.48|12526.48|0
1652087970000|2022-05-09 09:19:30|12524.51|12524.51|12524.51|12524.51|12524.51|12524.51|12524.51|12524.51|0
1652087980000|2022-05-09 09:19:40|12525.88|12525.88|12524.51|12524.51|12525.88|12525.88|12524.51|12524.51|0
1652087990000|2022-05-09 09:19:50|12520.56|12520.56|12524.51|12524.51|12524.51|12524.51|12520.56|12520.56|0
1652088000000|2022-05-09 09:20:00|12521.5|12521.5|12520.96|12520.96|12521.5|12521.5|12520.96|12520.96|0
1652088010000|2022-05-09 09:20:10|12522.93|12522.93|12522.93|12522.93|12522.93|12522.93|12522.93|12522.93|0
1652088020000|2022-05-09 09:20:20|12524.54|12524.54|12527.59|12527.59|12528.66|12528.66|12524.54|12524.54|0
1652088030000|2022-05-09 09:20:30|12526.52|12526.52|12526.52|12526.52|12526.52|12526.52|12526.52|12526.52|0
1652088050000|2022-05-09 09:20:50|12528.49|12528.49|12529.25|12529.25|12529.25|12529.25|12526.52|12526.52|0
1652088180000|2022-05-09 09:23:00|12525.3|12525.3|12523.33|12523.33|12525.3|12525.3|12523.33|12523.33|0
1652088200000|2022-05-09 09:23:20|12515.43|12515.43|12515.43|12515.43|12515.43|12515.43|12515.43|12515.43|0
1652088240000|2022-05-09 09:24:00|12514.59|12514.59|12513.98|12513.98|12515.96|12515.96|12513.98|12513.98|0
1652088260000|2022-05-09 09:24:20|12512.01|12512.01|12508.23|12508.23|12512.01|12512.01|12508.23|12508.23|0
1652088270000|2022-05-09 09:24:30|12507.03|12507.03|12505.66|12505.66|12507.03|12507.03|12505.66|12505.66|0
1652088280000|2022-05-09 09:24:40|12503.68|12503.68|12503.68|12503.68|12503.68|12503.68|12503.68|12503.68|0
1652088330000|2022-05-09 09:25:30|12504.29|12504.29|12505.42|12505.42|12505.42|12505.42|12503.45|12503.45|0
1652088360000|2022-05-09 09:26:00|12506.02|12506.02|12506.02|12506.02|12506.02|12506.02|12506.02|12506.02|0
1652088390000|2022-05-09 09:26:30|12502.07|12502.07|12502.07|12502.07|12502.07|12502.07|12502.07|12502.07|0
1652088410000|2022-05-09 09:26:50|12504.05|12504.05|12506.02|12506.02|12506.02|12506.02|12504.05|12504.05|0
1652088430000|2022-05-09 09:27:10|12502.07|12502.07|12502.07|12502.07|12502.07|12502.07|12502.07|12502.07|0
1652088440000|2022-05-09 09:27:20|12500.1|12500.1|12500.1|12500.1|12500.1|12500.1|12500.1|12500.1|0
1652088450000|2022-05-09 09:27:30|12497.69|12497.69|12497.69|12497.69|12497.69|12497.69|12497.69|12497.69|0
1652088470000|2022-05-09 09:27:50|12495.71|12495.71|12495.71|12495.71|12495.71|12495.71|12495.71|12495.71|0
1652088480000|2022-05-09 09:28:00|12497.69|12497.69|12497.69|12497.69|12497.69|12497.69|12497.69|12497.69|0
1652088510000|2022-05-09 09:28:30|12493.74|12493.74|12492.37|12492.37|12493.74|12493.74|12492.37|12492.37|0
1652088590000|2022-05-09 09:29:50|12493.74|12493.74|12493.74|12493.74|12493.74|12493.74|12493.74|12493.74|0
1652088600000|2022-05-09 09:30:00|12495.11|12495.11|12498.3|12498.3|12503.01|12503.01|12495.11|12495.11|0
1652088610000|2022-05-09 09:30:10|12502.25|12502.25|12502.25|12502.25|12502.25|12502.25|12502.25|12502.25|0
1652088640000|2022-05-09 09:30:40|12496.32|12496.32|12496.32|12496.32|12496.32|12496.32|12496.32|12496.32|0
1652088670000|2022-05-09 09:31:10|12492.37|12492.37|12492.37|12492.37|12492.37|12492.37|12492.37|12492.37|0
1652088680000|2022-05-09 09:31:20|12494.35|12494.35|12494.35|12494.35|12494.35|12494.35|12494.35|12494.35|0
1652088730000|2022-05-09 09:32:10|12492.98|12492.98|12492.98|12492.98|12492.98|12492.98|12492.98|12492.98|0
1652088740000|2022-05-09 09:32:20|12491.61|12491.61|12490.25|12490.25|12491.61|12491.61|12490.25|12490.25|0
1652088760000|2022-05-09 09:32:40|12488.27|12488.27|12482.25|12482.25|12488.27|12488.27|12482.25|12482.25|0
1652088770000|2022-05-09 09:32:50|12484.22|12484.22|12484.22|12484.22|12484.22|12484.22|12484.22|12484.22|0
1652088820000|2022-05-09 09:33:40|12482.41|12482.41|12482.41|12482.41|12482.41|12482.41|12482.41|12482.41|0
1652088830000|2022-05-09 09:33:50|12478.46|12478.46|12478.46|12478.46|12478.46|12478.46|12478.46|12478.46|0
1652088840000|2022-05-09 09:34:00|12476.66|12476.66|12476.66|12476.66|12476.66|12476.66|12476.66|12476.66|0
1652088850000|2022-05-09 09:34:10|12475.05|12475.05|12475.05|12475.05|12475.05|12475.05|12475.05|12475.05|0
1652088900000|2022-05-09 09:35:00|12473.07|12473.07|12463.66|12463.66|12473.07|12473.07|12463.66|12463.66|0
1652088920000|2022-05-09 09:35:20|12462.45|12462.45|12462.45|12462.45|12462.45|12462.45|12462.45|12462.45|0
1652088930000|2022-05-09 09:35:30|12461.08|12461.08|12461.08|12461.08|12461.08|12461.08|12461.08|12461.08|0
1652088950000|2022-05-09 09:35:50|12467.92|12467.92|12467.92|12467.92|12467.92|12467.92|12467.92|12467.92|0
1652088960000|2022-05-09 09:36:00|12473.84|12473.84|12471.87|12471.87|12473.84|12473.84|12471.87|12471.87|0
1652088970000|2022-05-09 09:36:10|12469.72|12469.72|12468.65|12468.65|12469.72|12469.72|12468.65|12468.65|0
1652088980000|2022-05-09 09:36:20|12471.39|12471.39|12473.53|12473.53|12473.53|12473.53|12471.39|12471.39|0
1652089010000|2022-05-09 09:36:50|12472.16|12472.16|12472.16|12472.16|12472.16|12472.16|12472.16|12472.16|0
1652089040000|2022-05-09 09:37:20|12474.9|12474.9|12474.9|12474.9|12474.9|12474.9|12474.9|12474.9|0
1652089050000|2022-05-09 09:37:30|12476.87|12476.87|12476.87|12476.87|12476.87|12476.87|12476.87|12476.87|0
1652089100000|2022-05-09 09:38:20|12474.9|12474.9|12474.9|12474.9|12474.9|12474.9|12474.9|12474.9|0
1652089170000|2022-05-09 09:39:30|12477.31|12477.31|12477.91|12477.91|12477.91|12477.91|12477.31|12477.31|0
1652089190000|2022-05-09 09:39:50|12475.18|12475.18|12472.44|12472.44|12475.18|12475.18|12472.44|12472.44|0
1652089210000|2022-05-09 09:40:10|12466.52|12466.52|12464.11|12464.11|12466.52|12466.52|12464.11|12464.11|0
1652089220000|2022-05-09 09:40:20|12462.9|12462.9|12462.9|12462.9|12462.9|12462.9|12462.9|12462.9|0
1652089250000|2022-05-09 09:40:50|12460.93|12460.93|12458.49|12458.49|12460.93|12460.93|12458.49|12458.49|0
1652089270000|2022-05-09 09:41:10|12454.54|12454.54|12454.54|12454.54|12454.54|12454.54|12454.54|12454.54|0
1652089300000|2022-05-09 09:41:40|12452.57|12452.57|12452.57|12452.57|12452.57|12452.57|12452.57|12452.57|0
1652089310000|2022-05-09 09:41:50|12448.62|12448.62|12447.25|12447.25|12448.62|12448.62|12445.27|12445.27|0
1652089320000|2022-05-09 09:42:00|12445.88|12445.88|12445.88|12445.88|12445.88|12445.88|12445.88|12445.88|0
1652089330000|2022-05-09 09:42:10|12443.91|12443.91|12443.91|12443.91|12443.91|12443.91|12443.91|12443.91|0
1652089340000|2022-05-09 09:42:20|12441.17|12441.17|12441.17|12441.17|12441.17|12441.17|12441.17|12441.17|0
1652089350000|2022-05-09 09:42:30|12443.91|12443.91|12443.91|12443.91|12443.91|12443.91|12443.91|12443.91|0
1652089360000|2022-05-09 09:42:40|12448.01|12448.01|12453.48|12453.48|12453.48|12453.48|12448.01|12448.01|0
1652089370000|2022-05-09 09:42:50|12457.43|12457.43|12457.43|12457.43|12457.43|12457.43|12457.43|12457.43|0
1652089380000|2022-05-09 09:43:00|12456.06|12456.06|12456.06|12456.06|12456.06|12456.06|12456.06|12456.06|0
1652089410000|2022-05-09 09:43:30|12454.25|12454.25|12454.25|12454.25|12454.25|12454.25|12454.25|12454.25|0
1652089500000|2022-05-09 09:45:00|12455.62|12455.62|12451.67|12451.67|12455.62|12455.62|12451.67|12451.67|0
1652089520000|2022-05-09 09:45:20|12447.72|12447.72|12447.72|12447.72|12447.72|12447.72|12447.72|12447.72|0
1652089550000|2022-05-09 09:45:50|12445.31|12445.31|12448.16|12448.16|12450.13|12450.13|12445.31|12445.31|0
1652089560000|2022-05-09 09:46:00|12446.95|12446.95|12447.12|12447.12|12448.93|12448.93|12446.95|12446.95|0
1652089580000|2022-05-09 09:46:20|12444.11|12444.11|12442.74|12442.74|12444.11|12444.11|12442.74|12442.74|0
1652089590000|2022-05-09 09:46:30|12439.12|12439.12|12439.12|12439.12|12439.12|12439.12|12439.12|12439.12|0
1652089620000|2022-05-09 09:47:00|12438.52|12438.52|12435.02|12435.02|12439.12|12439.12|12435.02|12435.02|0
1652089630000|2022-05-09 09:47:10|12435.62|12435.62|12424.38|12424.38|12436.23|12436.23|12424.38|12424.38|0
1652089640000|2022-05-09 09:47:20|12423.01|12423.01|12416.47|12416.47|12423.01|12423.01|12416.47|12416.47|0
1652089650000|2022-05-09 09:47:30|12412.52|12412.52|12414.5|12414.5|12414.5|12414.5|12412.52|12412.52|0
1652089660000|2022-05-09 09:47:40|12415.86|12415.86|12415.86|12415.86|12415.86|12415.86|12415.86|12415.86|0
1652089670000|2022-05-09 09:47:50|12415.44|12415.44|12415.44|12415.44|12415.44|12415.44|12415.44|12415.44|0
1652089680000|2022-05-09 09:48:00|12416.7|12416.7|12418.51|12418.51|12418.51|12418.51|12416.7|12416.7|0
1652089700000|2022-05-09 09:48:20|12414.56|12414.56|12420.03|12420.03|12421.4|12421.4|12414.56|12414.56|0
1652089710000|2022-05-09 09:48:30|12421.29|12421.29|12412.03|12412.03|12421.29|12421.29|12412.03|12412.03|0
1652089730000|2022-05-09 09:48:50|12413.4|12413.4|12422.05|12422.05|12422.05|12422.05|12413.4|12413.4|0
1652089740000|2022-05-09 09:49:00|12425.67|12425.67|12425.67|12425.67|12425.67|12425.67|12425.67|12425.67|0
1652089750000|2022-05-09 09:49:10|12421.72|12421.72|12421.72|12421.72|12421.72|12421.72|12421.72|12421.72|0
1652089770000|2022-05-09 09:49:30|12422.14|12422.14|12422.74|12422.74|12422.74|12422.74|12422.14|12422.14|0
1652089800000|2022-05-09 09:50:00|12424.35|12424.35|12427.93|12427.93|12427.93|12427.93|12424.35|12424.35|0
1652089810000|2022-05-09 09:50:10|12429.91|12429.91|12429.91|12429.91|12429.91|12429.91|12429.91|12429.91|0
1652089850000|2022-05-09 09:50:50|12434.01|12434.01|12432.64|12432.64|12434.01|12434.01|12432.64|12432.64|0
1652089870000|2022-05-09 09:51:10|12434.62|12434.62|12434.62|12434.62|12434.62|12434.62|12434.62|12434.62|0
1652089890000|2022-05-09 09:51:30|12433.25|12433.25|12433.25|12433.25|12433.25|12433.25|12433.25|12433.25|0
1652089910000|2022-05-09 09:51:50|12435.23|12435.23|12437.2|12437.2|12437.2|12437.2|12435.23|12435.23|0
1652089920000|2022-05-09 09:52:00|12437.74|12437.74|12438.27|12438.27|12438.27|12438.27|12437.74|12437.74|0
1652089930000|2022-05-09 09:52:10|12434.32|12434.32|12434.32|12434.32|12434.32|12434.32|12434.32|12434.32|0
1652089980000|2022-05-09 09:53:00|12434.93|12434.93|12434.93|12434.93|12434.93|12434.93|12434.93|12434.93|0
1652089990000|2022-05-09 09:53:10|12433.72|12433.72|12433.72|12433.72|12433.72|12433.72|12433.72|12433.72|0
1652090000000|2022-05-09 09:53:20|12435.53|12435.53|12437.66|12437.66|12437.66|12437.66|12434.93|12434.93|0
1652090010000|2022-05-09 09:53:30|12439.03|12439.03|12439.03|12439.03|12439.03|12439.03|12439.03|12439.03|0
1652090020000|2022-05-09 09:53:40|12437.82|12437.82|12438.42|12438.42|12438.42|12438.42|12437.82|12437.82|0
1652090030000|2022-05-09 09:53:50|12437.22|12437.22|12437.22|12437.22|12437.22|12437.22|12437.22|12437.22|0
1652090040000|2022-05-09 09:54:00|12435.85|12435.85|12434.49|12434.49|12435.85|12435.85|12434.49|12434.49|0
1652090050000|2022-05-09 09:54:10|12435.85|12435.85|12437.22|12437.22|12437.22|12437.22|12435.85|12435.85|0
1652090060000|2022-05-09 09:54:20|12438.59|12438.59|12439.95|12439.95|12439.95|12439.95|12438.59|12438.59|0
1652090070000|2022-05-09 09:54:30|12439.35|12439.35|12437.98|12437.98|12439.35|12439.35|12437.98|12437.98|0
1652090100000|2022-05-09 09:55:00|12437.38|12437.38|12437.38|12437.38|12437.38|12437.38|12437.38|12437.38|0
1652090130000|2022-05-09 09:55:30|12438.75|12438.75|12438.75|12438.75|12438.75|12438.75|12438.75|12438.75|0
1652090140000|2022-05-09 09:55:40|12437.54|12437.54|12437.54|12437.54|12437.54|12437.54|12437.54|12437.54|0
1652090150000|2022-05-09 09:55:50|12433.6|12433.6|12432.76|12432.76|12433.6|12433.6|12432.23|12432.23|0
1652090180000|2022-05-09 09:56:20|12434.13|12434.13|12435.5|12435.5|12435.5|12435.5|12434.13|12434.13|0
1652090190000|2022-05-09 09:56:30|12433.69|12433.69|12433.69|12433.69|12433.69|12433.69|12433.69|12433.69|0
1652090200000|2022-05-09 09:56:40|12435.06|12435.06|12435.06|12435.06|12435.06|12435.06|12435.06|12435.06|0
1652090250000|2022-05-09 09:57:30|12430.96|12430.96|12429.59|12429.59|12430.96|12430.96|12429.59|12429.59|0
1652090280000|2022-05-09 09:58:00|12430.96|12430.96|12432.93|12432.93|12432.93|12432.93|12430.96|12430.96|0
1652090290000|2022-05-09 09:58:10|12434.91|12434.91|12437.91|12437.91|12437.91|12437.91|12432.93|12432.93|0
1652090300000|2022-05-09 09:58:20|12437.5|12437.5|12438.87|12438.87|12438.87|12438.87|12437.5|12437.5|0
1652090310000|2022-05-09 09:58:30|12440.07|12440.07|12440.07|12440.07|12440.07|12440.07|12440.07|12440.07|0
1652090320000|2022-05-09 09:58:40|12441.44|12441.44|12443.95|12443.95|12443.95|12443.95|12441.44|12441.44|0
1652090330000|2022-05-09 09:58:50|12445.32|12445.32|12445.32|12445.32|12445.32|12445.32|12445.32|12445.32|0
1652090340000|2022-05-09 09:59:00|12447.29|12447.29|12447.29|12447.29|12447.29|12447.29|12447.29|12447.29|0
1652090350000|2022-05-09 09:59:10|12447.9|12447.9|12449.7|12449.7|12449.7|12449.7|12447.9|12447.9|0
1652090360000|2022-05-09 09:59:20|12451.68|12451.68|12451.68|12451.68|12451.68|12451.68|12451.68|12451.68|0
1652090380000|2022-05-09 09:59:40|12453.65|12453.65|12455.63|12455.63|12455.63|12455.63|12453.65|12453.65|0
1652090390000|2022-05-09 09:59:50|12454.42|12454.42|12453.22|12453.22|12455.03|12455.03|12453.22|12453.22|0
1652090400000|2022-05-09 10:00:00|12452.01|12452.01|12455.96|12455.96|12455.96|12455.96|12452.01|12452.01|0
1652090410000|2022-05-09 10:00:10|12457.77|12457.77|12456.4|12456.4|12457.77|12457.77|12456.4|12456.4|0
1652090440000|2022-05-09 10:00:40|12456.94|12456.94|12458.55|12458.55|12458.55|12458.55|12456.94|12456.94|0
1652090450000|2022-05-09 10:00:50|12457.34|12457.34|12457.34|12457.34|12457.34|12457.34|12457.34|12457.34|0
1652090510000|2022-05-09 10:01:50|12457.94|12457.94|12457.94|12457.94|12457.94|12457.94|12457.94|12457.94|0
1652090520000|2022-05-09 10:02:00|12459.02|12459.02|12457.04|12457.04|12459.02|12459.02|12457.04|12457.04|0
1652090560000|2022-05-09 10:02:40|12455.07|12455.07|12455.07|12455.07|12455.07|12455.07|12455.07|12455.07|0
1652090570000|2022-05-09 10:02:50|12452.06|12452.06|12452.66|12452.66|12452.66|12452.66|12452.06|12452.06|0
1652090580000|2022-05-09 10:03:00|12456.61|12456.61|12462.53|12462.53|12462.53|12462.53|12456.61|12456.61|0
1652090610000|2022-05-09 10:03:30|12460.56|12460.56|12460.56|12460.56|12460.56|12460.56|12460.56|12460.56|0
1652090620000|2022-05-09 10:03:40|12463.29|12463.29|12463.29|12463.29|12463.29|12463.29|12463.29|12463.29|0
1652090630000|2022-05-09 10:03:50|12461.32|12461.32|12461.32|12461.32|12461.32|12461.32|12461.32|12461.32|0
1652090650000|2022-05-09 10:04:10|12459.34|12459.34|12459.34|12459.34|12459.34|12459.34|12459.34|12459.34|0
1652090670000|2022-05-09 10:04:30|12461.15|12461.15|12461.15|12461.15|12461.15|12461.15|12461.15|12461.15|0
1652090700000|2022-05-09 10:05:00|12463.88|12463.88|12463.88|12463.88|12463.88|12463.88|12463.88|12463.88|0
1652090750000|2022-05-09 10:05:50|12461.91|12461.91|12461.91|12461.91|12461.91|12461.91|12461.91|12461.91|0
1652090780000|2022-05-09 10:06:20|12463.28|12463.28|12464.35|12464.35|12464.35|12464.35|12463.28|12463.28|0
1652090800000|2022-05-09 10:06:40|12462.98|12462.98|12464.35|12464.35|12464.35|12464.35|12462.98|12462.98|0
1652090820000|2022-05-09 10:07:00|12463.81|12463.81|12461.84|12461.84|12463.81|12463.81|12460.47|12460.47|0
1652090860000|2022-05-09 10:07:40|12457.89|12457.89|12457.89|12457.89|12457.89|12457.89|12457.89|12457.89|0
1652090870000|2022-05-09 10:07:50|12455.91|12455.91|12455.91|12455.91|12455.91|12455.91|12455.91|12455.91|0
1652090880000|2022-05-09 10:08:00|12453.94|12453.94|12453.94|12453.94|12453.94|12453.94|12453.94|12453.94|0
1652090930000|2022-05-09 10:08:50|12444.07|12444.07|12446.04|12446.04|12446.04|12446.04|12444.07|12444.07|0
1652090940000|2022-05-09 10:09:00|12448.45|12448.45|12452.4|12452.4|12452.4|12452.4|12448.45|12448.45|0
1652090950000|2022-05-09 10:09:10|12450.43|12450.43|12450.43|12450.43|12450.43|12450.43|12450.43|12450.43|0
1652091010000|2022-05-09 10:10:10|12444.5|12444.5|12444.5|12444.5|12444.5|12444.5|12444.5|12444.5|0
1652091030000|2022-05-09 10:10:30|12446.48|12446.48|12448.45|12448.45|12448.45|12448.45|12446.48|12446.48|0
1652091060000|2022-05-09 10:11:00|12444.5|12444.5|12444.5|12444.5|12444.5|12444.5|12444.5|12444.5|0
1652091100000|2022-05-09 10:11:40|12439.08|12439.08|12440.29|12440.29|12440.29|12440.29|12439.08|12439.08|0
1652091110000|2022-05-09 10:11:50|12439.08|12439.08|12436.5|12436.5|12439.08|12439.08|12436.5|12436.5|0
1652091120000|2022-05-09 10:12:00|12434.53|12434.53|12432.12|12432.12|12434.53|12434.53|12432.12|12432.12|0
1652091140000|2022-05-09 10:12:20|12428.17|12428.17|12428.17|12428.17|12428.17|12428.17|12428.17|12428.17|0
1652091150000|2022-05-09 10:12:30|12424.22|12424.22|12424.22|12424.22|12424.22|12424.22|12424.22|12424.22|0
1652091160000|2022-05-09 10:12:40|12426.96|12426.96|12429.69|12429.69|12429.69|12429.69|12426.96|12426.96|0
1652091170000|2022-05-09 10:12:50|12431.66|12431.66|12435.44|12435.44|12435.44|12435.44|12430.3|12430.3|0
1652091180000|2022-05-09 10:13:00|12436.81|12436.81|12442.78|12442.78|12442.78|12442.78|12436.81|12436.81|0
1652091200000|2022-05-09 10:13:20|12438.68|12438.68|12437.31|12437.31|12438.68|12438.68|12437.31|12437.31|0
1652091210000|2022-05-09 10:13:30|12435.94|12435.94|12436.31|12436.31|12436.31|12436.31|12434.33|12434.33|0
1652091230000|2022-05-09 10:13:50|12432.36|12432.36|12432.36|12432.36|12432.36|12432.36|12432.36|12432.36|0
1652091240000|2022-05-09 10:14:00|12434.33|12434.33|12437.07|12437.07|12437.07|12437.07|12434.33|12434.33|0
1652091280000|2022-05-09 10:14:40|12435.26|12435.26|12435.86|12435.86|12435.86|12435.86|12435.26|12435.26|0
1652091300000|2022-05-09 10:15:00|12431.91|12431.91|12431.91|12431.91|12431.91|12431.91|12431.91|12431.91|0
1652091320000|2022-05-09 10:15:20|12435.86|12435.86|12435.86|12435.86|12435.86|12435.86|12435.86|12435.86|0
1652091350000|2022-05-09 10:15:50|12437.07|12437.07|12435.09|12435.09|12437.07|12437.07|12435.09|12435.09|0
1652091380000|2022-05-09 10:16:20|12437.07|12437.07|12437.07|12437.07|12437.07|12437.07|12437.07|12437.07|0
1652091390000|2022-05-09 10:16:30|12437.89|12437.89|12437.89|12437.89|12437.89|12437.89|12437.89|12437.89|0
1652091420000|2022-05-09 10:17:00|12440.62|12440.62|12440.62|12440.62|12440.62|12440.62|12440.62|12440.62|0
1652091430000|2022-05-09 10:17:10|12439.42|12439.42|12439.42|12439.42|12439.42|12439.42|12439.42|12439.42|0
1652091440000|2022-05-09 10:17:20|12437.44|12437.44|12437.44|12437.44|12437.44|12437.44|12437.44|12437.44|0
1652091450000|2022-05-09 10:17:30|12440.18|12440.18|12440.18|12440.18|12440.18|12440.18|12440.18|12440.18|0
1652091460000|2022-05-09 10:17:40|12441.55|12441.55|12441.55|12441.55|12441.55|12441.55|12441.55|12441.55|0
1652091470000|2022-05-09 10:17:50|12442.91|12442.91|12438.81|12438.81|12442.91|12442.91|12438.81|12438.81|0
1652091480000|2022-05-09 10:18:00|12433.34|12433.34|12427.87|12427.87|12433.34|12433.34|12427.87|12427.87|0
1652091490000|2022-05-09 10:18:10|12430.61|12430.61|12433.34|12433.34|12433.34|12433.34|12430.61|12430.61|0
1652091500000|2022-05-09 10:18:20|12429.24|12429.24|12429.24|12429.24|12429.24|12429.24|12429.24|12429.24|0
1652091510000|2022-05-09 10:18:30|12430.61|12430.61|12437.9|12437.9|12437.9|12437.9|12430.61|12430.61|0
1652091520000|2022-05-09 10:18:40|12428.33|12428.33|12428.33|12428.33|12428.33|12428.33|12428.33|12428.33|0
1652091540000|2022-05-09 10:19:00|12426.35|12426.35|12426.35|12426.35|12426.35|12426.35|12426.35|12426.35|0
1652091550000|2022-05-09 10:19:10|12424.38|12424.38|12418.91|12418.91|12424.38|12424.38|12418.91|12418.91|0
1652091570000|2022-05-09 10:19:30|12418.49|12418.49|12414.54|12414.54|12418.49|12418.49|12414.54|12414.54|0
1652091580000|2022-05-09 10:19:40|12412.57|12412.57|12412.57|12412.57|12412.57|12412.57|12412.57|12412.57|0
1652091590000|2022-05-09 10:19:50|12414.54|12414.54|12414.54|12414.54|12414.54|12414.54|12414.54|12414.54|0
1652091600000|2022-05-09 10:20:00|12415.91|12415.91|12420.01|12420.01|12420.01|12420.01|12415.91|12415.91|0
1652091610000|2022-05-09 10:20:10|12418.64|12418.64|12418.64|12418.64|12418.64|12418.64|12418.64|12418.64|0
1652091660000|2022-05-09 10:21:00|12418.11|12418.11|12418.11|12418.11|12418.11|12418.11|12418.11|12418.11|0
1652091710000|2022-05-09 10:21:50|12416.13|12416.13|12414.16|12414.16|12416.13|12416.13|12412.18|12412.18|0
1652091750000|2022-05-09 10:22:30|12412.18|12412.18|12412.18|12412.18|12412.18|12412.18|12412.18|12412.18|0
1652091760000|2022-05-09 10:22:40|12409.45|12409.45|12405.88|12405.88|12409.99|12409.99|12405.88|12405.88|0
1652091780000|2022-05-09 10:23:00|12403.91|12403.91|12403.91|12403.91|12403.91|12403.91|12401.93|12401.93|0
1652091790000|2022-05-09 10:23:10|12399.09|12399.09|12394.87|12394.87|12399.09|12399.09|12394.87|12394.87|0
1652091810000|2022-05-09 10:23:30|12391.3|12391.3|12391.9|12391.9|12391.9|12391.9|12391.3|12391.3|0
1652091820000|2022-05-09 10:23:40|12393.71|12393.71|12392.34|12392.34|12393.71|12393.71|12392.34|12392.34|0
1652091840000|2022-05-09 10:24:00|12391.27|12391.27|12391.27|12391.27|12391.27|12391.27|12391.27|12391.27|0
1652091850000|2022-05-09 10:24:10|12389.29|12389.29|12389.29|12389.29|12389.29|12389.29|12389.29|12389.29|0
1652091890000|2022-05-09 10:24:50|12385.34|12385.34|12385.34|12385.34|12385.34|12385.34|12385.34|12385.34|0
1652091900000|2022-05-09 10:25:00|12383.37|12383.37|12382.14|12382.14|12383.37|12383.37|12382.14|12382.14|0
1652091910000|2022-05-09 10:25:10|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|0
1652091960000|2022-05-09 10:26:00|12384.95|12384.95|12386.93|12386.93|12386.93|12386.93|12384.95|12384.95|0
1652092010000|2022-05-09 10:26:50|12387.53|12387.53|12387.53|12387.53|12387.53|12387.53|12387.53|12387.53|0
1652092020000|2022-05-09 10:27:00|12381.61|12381.61|12379.41|12379.41|12381.61|12381.61|12378.87|12378.87|0
1652092030000|2022-05-09 10:27:10|12380.48|12380.48|12380.48|12380.48|12380.48|12380.48|12379.41|12379.41|0
1652092050000|2022-05-09 10:27:30|12377.14|12377.14|12368.69|12368.69|12377.14|12377.14|12368.69|12368.69|0
1652092060000|2022-05-09 10:27:40|12372.64|12372.64|12374.62|12374.62|12374.62|12374.62|12372.64|12372.64|0
1652092070000|2022-05-09 10:27:50|12375.82|12375.82|12375.82|12375.82|12375.82|12375.82|12375.82|12375.82|0
1652092080000|2022-05-09 10:28:00|12377.8|12377.8|12377.8|12377.8|12377.8|12377.8|12377.8|12377.8|0
1652092120000|2022-05-09 10:28:40|12376.43|12376.43|12378.57|12378.57|12378.57|12378.57|12376.43|12376.43|0
1652092130000|2022-05-09 10:28:50|12379.11|12379.11|12379.11|12379.11|12379.11|12379.11|12379.11|12379.11|0
1652092160000|2022-05-09 10:29:20|12381.08|12381.08|12381.08|12381.08|12381.08|12381.08|12381.08|12381.08|0
1652092170000|2022-05-09 10:29:30|12380.67|12380.67|12382.65|12382.65|12382.65|12382.65|12380.67|12380.67|0
1652092190000|2022-05-09 10:29:50|12384.62|12384.62|12382.65|12382.65|12384.62|12384.62|12382.65|12382.65|0
1652092200000|2022-05-09 10:30:00|12384.62|12384.62|12384.62|12384.62|12384.62|12384.62|12384.62|12384.62|0
1652092230000|2022-05-09 10:30:30|12382.65|12382.65|12382.65|12382.65|12382.65|12382.65|12382.65|12382.65|0
1652092240000|2022-05-09 10:30:40|12380.67|12380.67|12379.31|12379.31|12380.67|12380.67|12379.31|12379.31|0
1652092250000|2022-05-09 10:30:50|12377.94|12377.94|12375.96|12375.96|12377.94|12377.94|12375.96|12375.96|0
1652092260000|2022-05-09 10:31:00|12377.94|12377.94|12377.94|12377.94|12379.91|12379.91|12377.94|12377.94|0
1652092270000|2022-05-09 10:31:10|12373.99|12373.99|12373.99|12373.99|12373.99|12373.99|12373.99|12373.99|0
1652092280000|2022-05-09 10:31:20|12373.45|12373.45|12371.48|12371.48|12373.45|12373.45|12371.48|12371.48|0
1652092290000|2022-05-09 10:31:30|12368.75|12368.75|12361.21|12361.21|12368.75|12368.75|12361.21|12361.21|0
1652092300000|2022-05-09 10:31:40|12358.2|12358.2|12356.22|12356.22|12358.2|12358.2|12356.22|12356.22|0
1652092310000|2022-05-09 10:31:50|12354.86|12354.86|12354.86|12354.86|12354.86|12354.86|12354.86|12354.86|0
1652092320000|2022-05-09 10:32:00|12352.88|12352.88|12352.88|12352.88|12352.88|12352.88|12352.88|12352.88|0
1652092350000|2022-05-09 10:32:30|12353.7|12353.7|12354.24|12354.24|12355.31|12355.31|12353.7|12353.7|0
1652092360000|2022-05-09 10:32:40|12350.29|12350.29|12350.29|12350.29|12350.29|12350.29|12350.29|12350.29|0
1652092370000|2022-05-09 10:32:50|12349.87|12349.87|12349.87|12349.87|12349.87|12349.87|12349.87|12349.87|0
1652092380000|2022-05-09 10:33:00|12347.9|12347.9|12351.84|12351.84|12351.84|12351.84|12347.9|12347.9|0
1652092490000|2022-05-09 10:34:50|12349.87|12349.87|12350.41|12350.41|12350.41|12350.41|12349.87|12349.87|0
1652092500000|2022-05-09 10:35:00|12351.48|12351.48|12353.45|12353.45|12353.45|12353.45|12351.48|12351.48|0
1652092560000|2022-05-09 10:36:00|12361.35|12361.35|12362.72|12362.72|12362.72|12362.72|12361.35|12361.35|0
1652092580000|2022-05-09 10:36:20|12360.74|12360.74|12359.38|12359.38|12360.74|12360.74|12359.38|12359.38|0
1652092590000|2022-05-09 10:36:30|12361.35|12361.35|12361.35|12361.35|12361.35|12361.35|12361.35|12361.35|0
1652092600000|2022-05-09 10:36:40|12359.98|12359.98|12359.98|12359.98|12359.98|12359.98|12359.98|12359.98|0
1652092630000|2022-05-09 10:37:10|12358.75|12358.75|12358.75|12358.75|12358.75|12358.75|12358.75|12358.75|0
1652092640000|2022-05-09 10:37:20|12354.8|12354.8|12354.8|12354.8|12354.8|12354.8|12354.8|12354.8|0
1652092650000|2022-05-09 10:37:30|12356.78|12356.78|12356.78|12356.78|12356.78|12356.78|12356.78|12356.78|0
1652092660000|2022-05-09 10:37:40|12358.75|12358.75|12356.78|12356.78|12358.75|12358.75|12356.78|12356.78|0
1652092670000|2022-05-09 10:37:50|12358.75|12358.75|12358.75|12358.75|12358.75|12358.75|12358.75|12358.75|0
1652092700000|2022-05-09 10:38:20|12358.33|12358.33|12358.33|12358.33|12358.33|12358.33|12358.33|12358.33|0
1652092720000|2022-05-09 10:38:40|12361.34|12361.34|12361.34|12361.34|12361.34|12361.34|12361.34|12361.34|0
1652092740000|2022-05-09 10:39:00|12359.37|12359.37|12359.37|12359.37|12359.37|12359.37|12359.37|12359.37|0
1652092750000|2022-05-09 10:39:10|12360.74|12360.74|12360.74|12360.74|12360.74|12360.74|12360.74|12360.74|0
1652092770000|2022-05-09 10:39:30|12359.13|12359.13|12357.15|12357.15|12359.13|12359.13|12357.15|12357.15|0
1652092780000|2022-05-09 10:39:40|12359.13|12359.13|12359.13|12359.13|12359.13|12359.13|12359.13|12359.13|0
1652092790000|2022-05-09 10:39:50|12361.1|12361.1|12362.32|12362.32|12365.05|12365.05|12361.1|12361.1|0
1652092800000|2022-05-09 10:40:00|12363.68|12363.68|12366.42|12366.42|12366.42|12366.42|12363.68|12363.68|0
1652092810000|2022-05-09 10:40:10|12362.47|12362.47|12362.47|12362.47|12362.47|12362.47|12362.47|12362.47|0
1652092830000|2022-05-09 10:40:30|12360.5|12360.5|12362.47|12362.47|12362.47|12362.47|12360.5|12360.5|0
1652092860000|2022-05-09 10:41:00|12360.5|12360.5|12362.47|12362.47|12362.47|12362.47|12360.5|12360.5|0
1652092870000|2022-05-09 10:41:10|12363.67|12363.67|12361.26|12361.26|12363.67|12363.67|12361.26|12361.26|0
1652092970000|2022-05-09 10:42:50|12359.9|12359.9|12359.9|12359.9|12359.9|12359.9|12359.9|12359.9|0
1652092980000|2022-05-09 10:43:00|12357.92|12357.92|12356.56|12356.56|12357.92|12357.92|12356.56|12356.56|0
1652092990000|2022-05-09 10:43:10|12354.58|12354.58|12354.58|12354.58|12354.58|12354.58|12354.58|12354.58|0
1652093010000|2022-05-09 10:43:30|12353.21|12353.21|12353.21|12353.21|12353.21|12353.21|12353.21|12353.21|0
1652093070000|2022-05-09 10:44:30|12351.24|12351.24|12351.24|12351.24|12351.24|12351.24|12351.24|12351.24|0
1652093110000|2022-05-09 10:45:10|12347.29|12347.29|12347.29|12347.29|12347.29|12347.29|12347.29|12347.29|0
1652093140000|2022-05-09 10:45:40|12345.92|12345.92|12345.92|12345.92|12345.92|12345.92|12345.92|12345.92|0
1652093160000|2022-05-09 10:46:00|12347.9|12347.9|12347.9|12347.9|12347.9|12347.9|12347.9|12347.9|0
1652093170000|2022-05-09 10:46:10|12345.92|12345.92|12345.92|12345.92|12345.92|12345.92|12345.92|12345.92|0
1652093190000|2022-05-09 10:46:30|12343.95|12343.95|12343.95|12343.95|12343.95|12343.95|12343.95|12343.95|0
1652093200000|2022-05-09 10:46:40|12345.92|12345.92|12345.92|12345.92|12345.92|12345.92|12345.92|12345.92|0
1652093210000|2022-05-09 10:46:50|12349.87|12349.87|12349.87|12349.87|12349.87|12349.87|12349.87|12349.87|0
1652093250000|2022-05-09 10:47:30|12352.88|12352.88|12352.88|12352.88|12352.88|12352.88|12352.88|12352.88|0
1652093270000|2022-05-09 10:47:50|12354.09|12354.09|12357.1|12357.1|12357.1|12357.1|12354.09|12354.09|0
1652093290000|2022-05-09 10:48:10|12359.51|12359.51|12360.12|12360.12|12360.12|12360.12|12359.51|12359.51|0
1652093300000|2022-05-09 10:48:20|12361.48|12361.48|12364.82|12364.82|12364.82|12364.82|12361.48|12361.48|0
1652093310000|2022-05-09 10:48:30|12363.61|12363.61|12364.65|12364.65|12366.63|12366.63|12363.61|12363.61|0
1652093320000|2022-05-09 10:48:40|12366.02|12366.02|12366.02|12366.02|12366.02|12366.02|12366.02|12366.02|0
1652093330000|2022-05-09 10:48:50|12367.99|12367.99|12367.99|12367.99|12367.99|12367.99|12367.99|12367.99|0
1652093340000|2022-05-09 10:49:00|12371.61|12371.61|12374.95|12374.95|12374.95|12374.95|12371.61|12371.61|0
1652093350000|2022-05-09 10:49:10|12376.16|12376.16|12375.55|12375.55|12376.16|12376.16|12375.55|12375.55|0
1652093360000|2022-05-09 10:49:20|12376.76|12376.76|12377.96|12377.96|12377.96|12377.96|12376.76|12376.76|0
1652093370000|2022-05-09 10:49:30|12379.57|12379.57|12379.57|12379.57|12379.57|12379.57|12379.57|12379.57|0
1652093430000|2022-05-09 10:50:30|12376.56|12376.56|12374.15|12374.15|12376.56|12376.56|12374.15|12374.15|0
1652093440000|2022-05-09 10:50:40|12377.76|12377.76|12378.97|12378.97|12378.97|12378.97|12377.76|12377.76|0
1652093450000|2022-05-09 10:50:50|12377.76|12377.76|12377.76|12377.76|12377.76|12377.76|12377.76|12377.76|0
1652093460000|2022-05-09 10:51:00|12380.5|12380.5|12376.72|12376.72|12380.5|12380.5|12376.72|12376.72|0
1652093470000|2022-05-09 10:51:10|12372.77|12372.77|12372.77|12372.77|12372.77|12372.77|12372.77|12372.77|0
1652093540000|2022-05-09 10:52:20|12374.38|12374.38|12374.38|12374.38|12374.38|12374.38|12374.38|12374.38|0
1652093600000|2022-05-09 10:53:20|12374.98|12374.98|12374.98|12374.98|12374.98|12374.98|12374.98|12374.98|0
1652093610000|2022-05-09 10:53:30|12376.19|12376.19|12376.79|12376.79|12376.79|12376.79|12376.19|12376.19|0
1652093640000|2022-05-09 10:54:00|12378.77|12378.77|12378.77|12378.77|12378.77|12378.77|12378.77|12378.77|0
1652093650000|2022-05-09 10:54:10|12381.18|12381.18|12381.78|12381.78|12381.78|12381.78|12381.18|12381.18|0
1652093660000|2022-05-09 10:54:20|12380.57|12380.57|12384.52|12384.52|12384.52|12384.52|12380.57|12380.57|0
1652093670000|2022-05-09 10:54:30|12383.92|12383.92|12383.92|12383.92|12383.92|12383.92|12383.92|12383.92|0
1652093700000|2022-05-09 10:55:00|12385.89|12385.89|12385.89|12385.89|12385.89|12385.89|12385.89|12385.89|0
1652093760000|2022-05-09 10:56:00|12381.95|12381.95|12381.95|12381.95|12381.95|12381.95|12381.95|12381.95|0
1652093770000|2022-05-09 10:56:10|12379.21|12379.21|12379.21|12379.21|12379.21|12379.21|12379.21|12379.21|0
1652093790000|2022-05-09 10:56:30|12382.22|12382.22|12382.22|12382.22|12382.22|12382.22|12382.22|12382.22|0
1652093800000|2022-05-09 10:56:40|12381.02|12381.02|12380.42|12380.42|12381.02|12381.02|12380.42|12380.42|0
1652093810000|2022-05-09 10:56:50|12383.15|12383.15|12383.15|12383.15|12383.15|12383.15|12383.15|12383.15|0
1652093820000|2022-05-09 10:57:00|12379.2|12379.2|12379.2|12379.2|12379.2|12379.2|12379.2|12379.2|0
1652093830000|2022-05-09 10:57:10|12379.74|12379.74|12379.74|12379.74|12379.74|12379.74|12379.74|12379.74|0
1652093860000|2022-05-09 10:57:40|12371.08|12371.08|12371.08|12371.08|12371.08|12371.08|12371.08|12371.08|0
1652093870000|2022-05-09 10:57:50|12370.01|12370.01|12370.01|12370.01|12370.01|12370.01|12370.01|12370.01|0
1652093900000|2022-05-09 10:58:20|12371.98|12371.98|12373.96|12373.96|12373.96|12373.96|12371.98|12371.98|0
1652093940000|2022-05-09 10:59:00|12376.97|12376.97|12375.76|12375.76|12376.97|12376.97|12375.76|12375.76|0
1652093950000|2022-05-09 10:59:10|12374.56|12374.56|12376.97|12376.97|12376.97|12376.97|12374.56|12374.56|0
1652093970000|2022-05-09 10:59:30|12375.33|12375.33|12375.33|12375.33|12375.33|12375.33|12375.33|12375.33|0
1652093980000|2022-05-09 10:59:40|12374.12|12374.12|12374.12|12374.12|12374.12|12374.12|12374.12|12374.12|0
1652094000000|2022-05-09 11:00:00|12373.52|12373.52|12373.52|12373.52|12373.52|12373.52|12373.52|12373.52|0
1652094030000|2022-05-09 11:00:30|12376.25|12376.25|12376.25|12376.25|12376.25|12376.25|12376.25|12376.25|0
1652094050000|2022-05-09 11:00:50|12374.89|12374.89|12374.89|12374.89|12374.89|12374.89|12374.89|12374.89|0
1652094070000|2022-05-09 11:01:10|12372.91|12372.91|12372.91|12372.91|12372.91|12372.91|12372.91|12372.91|0
1652094100000|2022-05-09 11:01:40|12374.89|12374.89|12374.89|12374.89|12374.89|12374.89|12374.89|12374.89|0
1652094120000|2022-05-09 11:02:00|12376.86|12376.86|12376.87|12376.87|12378.84|12378.84|12376.86|12376.86|0
1652094150000|2022-05-09 11:02:30|12375.5|12375.5|12375.5|12375.5|12375.5|12375.5|12375.5|12375.5|0
1652094160000|2022-05-09 11:02:40|12378.51|12378.51|12383.22|12383.22|12383.22|12383.22|12378.51|12378.51|0
1652094170000|2022-05-09 11:02:50|12387.17|12387.17|12387.17|12387.17|12387.17|12387.17|12387.17|12387.17|0
1652094180000|2022-05-09 11:03:00|12383.22|12383.22|12383.22|12383.22|12383.22|12383.22|12383.22|12383.22|0
1652094190000|2022-05-09 11:03:10|12381.41|12381.41|12381.41|12381.41|12381.41|12381.41|12381.41|12381.41|0
1652094200000|2022-05-09 11:03:20|12383.39|12383.39|12383.39|12383.39|12383.39|12383.39|12383.39|12383.39|0
1652094210000|2022-05-09 11:03:30|12383.99|12383.99|12386.72|12386.72|12386.72|12386.72|12383.99|12383.99|0
1652094220000|2022-05-09 11:03:40|12386.12|12386.12|12383.39|12383.39|12386.12|12386.12|12383.39|12383.39|0
1652094250000|2022-05-09 11:04:10|12379.44|12379.44|12379.44|12379.44|12379.44|12379.44|12379.44|12379.44|0
1652094270000|2022-05-09 11:04:30|12378.07|12378.07|12378.07|12378.07|12378.07|12378.07|12378.07|12378.07|0
1652094290000|2022-05-09 11:04:50|12381.69|12381.69|12381.69|12381.69|12381.69|12381.69|12381.69|12381.69|0
1652094300000|2022-05-09 11:05:00|12382.89|12382.89|12385.3|12385.3|12385.3|12385.3|12382.89|12382.89|0
1652094340000|2022-05-09 11:05:40|12385.9|12385.9|12390.29|12390.29|12391.93|12391.93|12385.9|12385.9|0
1652094350000|2022-05-09 11:05:50|12389.69|12389.69|12389.69|12389.69|12389.69|12389.69|12389.69|12389.69|0
1652094400000|2022-05-09 11:06:40|12392.7|12392.7|12392.7|12392.7|12392.7|12392.7|12392.7|12392.7|0
1652094430000|2022-05-09 11:07:10|12390.72|12390.72|12388.75|12388.75|12390.72|12390.72|12388.75|12388.75|0
1652094440000|2022-05-09 11:07:20|12395.98|12395.98|12399.6|12399.6|12401.4|12401.4|12395.98|12395.98|0
1652094460000|2022-05-09 11:07:40|12398.99|12398.99|12398.99|12398.99|12398.99|12398.99|12398.99|12398.99|0
1652094540000|2022-05-09 11:09:00|12400.97|12400.97|12397.02|12397.02|12400.97|12400.97|12397.02|12397.02|0
1652094550000|2022-05-09 11:09:10|12398.99|12398.99|12398.99|12398.99|12398.99|12398.99|12398.99|12398.99|0
1652094560000|2022-05-09 11:09:20|12403.09|12403.09|12404.46|12404.46|12404.46|12404.46|12403.09|12403.09|0
1652094600000|2022-05-09 11:10:00|12406.44|12406.44|12410.38|12410.38|12410.38|12410.38|12406.44|12406.44|0
1652094650000|2022-05-09 11:10:50|12409.02|12409.02|12407.65|12407.65|12409.02|12409.02|12407.65|12407.65|0
1652094660000|2022-05-09 11:11:00|12403.7|12403.7|12399.75|12399.75|12403.7|12403.7|12399.75|12399.75|0
1652094690000|2022-05-09 11:11:30|12401.73|12401.73|12401.73|12401.73|12401.73|12401.73|12401.73|12401.73|0
1652094720000|2022-05-09 11:12:00|12402.26|12402.26|12402.26|12402.26|12402.26|12402.26|12402.26|12402.26|0
1652094770000|2022-05-09 11:12:50|12407.08|12407.08|12407.08|12407.08|12407.08|12407.08|12407.08|12407.08|0
1652094780000|2022-05-09 11:13:00|12406.48|12406.48|12406.48|12406.48|12406.48|12406.48|12406.48|12406.48|0
1652094790000|2022-05-09 11:13:10|12411.9|12411.9|12409.49|12409.49|12411.9|12411.9|12409.49|12409.49|0
1652094800000|2022-05-09 11:13:20|12419.13|12419.13|12419.13|12419.13|12419.13|12419.13|12419.13|12419.13|0
1652094810000|2022-05-09 11:13:30|12419.74|12419.74|12419.74|12419.74|12419.74|12419.74|12419.74|12419.74|0
1652094820000|2022-05-09 11:13:40|12419.13|12419.13|12421.54|12421.54|12421.54|12421.54|12419.13|12419.13|0
1652094830000|2022-05-09 11:13:50|12422.91|12422.91|12422.91|12422.91|12422.91|12422.91|12422.91|12422.91|0
1652094840000|2022-05-09 11:14:00|12424.28|12424.28|12420.06|12420.06|12424.28|12424.28|12420.06|12420.06|0
1652094870000|2022-05-09 11:14:30|12419.46|12419.46|12419.46|12419.46|12419.46|12419.46|12419.46|12419.46|0
1652094880000|2022-05-09 11:14:40|12421.27|12421.27|12420.66|12420.66|12421.27|12421.27|12420.66|12420.66|0
1652094900000|2022-05-09 11:15:00|12418.86|12418.86|12419.46|12419.46|12419.46|12419.46|12418.86|12418.86|0
1652094980000|2022-05-09 11:16:20|12416.72|12416.72|12414.75|12414.75|12416.72|12416.72|12412.77|12412.77|0
1652095000000|2022-05-09 11:16:40|12410.8|12410.8|12412.77|12412.77|12412.77|12412.77|12410.8|12410.8|0
1652095010000|2022-05-09 11:16:50|12410.36|12410.36|12410.36|12410.36|12410.36|12410.36|12410.36|12410.36|0
1652095030000|2022-05-09 11:17:10|12409.76|12409.76|12411.74|12411.74|12411.74|12411.74|12409.76|12409.76|0
1652095040000|2022-05-09 11:17:20|12409.76|12409.76|12407.79|12407.79|12409.76|12409.76|12407.79|12407.79|0
1652095080000|2022-05-09 11:18:00|12407.19|12407.19|12405.98|12405.98|12407.19|12407.19|12405.98|12405.98|0
1652095090000|2022-05-09 11:18:10|12406.59|12406.59|12408.4|12408.4|12408.4|12408.4|12406.59|12406.59|0
1652095100000|2022-05-09 11:18:20|12404.45|12404.45|12404.45|12404.45|12404.45|12404.45|12404.45|12404.45|0
1652095110000|2022-05-09 11:18:30|12406.42|12406.42|12406.42|12406.42|12406.42|12406.42|12406.42|12406.42|0
1652095120000|2022-05-09 11:18:40|12410.04|12410.04|12410.04|12410.04|12410.04|12410.04|12410.04|12410.04|0
1652095130000|2022-05-09 11:18:50|12414.14|12414.14|12413.21|12413.21|12415.95|12415.95|12413.21|12413.21|0
1652095140000|2022-05-09 11:19:00|12410.2|12410.2|12408.83|12408.83|12410.2|12410.2|12408.83|12408.83|0
1652095150000|2022-05-09 11:19:10|12411.24|12411.24|12420.33|12420.33|12420.33|12420.33|12411.24|12411.24|0
1652095210000|2022-05-09 11:20:10|12414.41|12414.41|12416.39|12416.39|12416.39|12416.39|12414.41|12414.41|0
1652095230000|2022-05-09 11:20:30|12415.02|12415.02|12415.02|12415.02|12415.02|12415.02|12415.02|12415.02|0
1652095260000|2022-05-09 11:21:00|12414.42|12414.42|12414.42|12414.42|12414.42|12414.42|12414.42|12414.42|0
1652095270000|2022-05-09 11:21:10|12410.47|12410.47|12411.5|12411.5|12411.5|12411.5|12408.49|12408.49|0
1652095280000|2022-05-09 11:21:20|12409.53|12409.53|12409.53|12409.53|12409.53|12409.53|12409.53|12409.53|0
1652095300000|2022-05-09 11:21:40|12413.48|12413.48|12413.48|12413.48|12413.48|12413.48|12413.48|12413.48|0
1652095340000|2022-05-09 11:22:20|12412.88|12412.88|12414.85|12414.85|12414.85|12414.85|12412.88|12412.88|0
1652095400000|2022-05-09 11:23:20|12416.9|12416.9|12412.96|12412.96|12416.9|12416.9|12412.96|12412.96|0
1652095430000|2022-05-09 11:23:50|12409.01|12409.01|12412.29|12412.29|12412.29|12412.29|12409.01|12409.01|0
1652095450000|2022-05-09 11:24:10|12414.27|12414.27|12416.24|12416.24|12416.24|12416.24|12414.27|12414.27|0
1652095480000|2022-05-09 11:24:40|12422.16|12422.16|12423.53|12423.53|12423.53|12423.53|12422.16|12422.16|0
1652095490000|2022-05-09 11:24:50|12424.6|12424.6|12429.09|12429.09|12429.09|12429.09|12424.6|12424.6|0
1652095500000|2022-05-09 11:25:00|12427.88|12427.88|12427.88|12427.88|12427.88|12427.88|12427.88|12427.88|0
1652095530000|2022-05-09 11:25:30|12429.25|12429.25|12429.25|12429.25|12429.25|12429.25|12429.25|12429.25|0
1652095540000|2022-05-09 11:25:40|12431.23|12431.23|12431.23|12431.23|12431.23|12431.23|12431.23|12431.23|0
1652095560000|2022-05-09 11:26:00|12430.69|12430.69|12433.88|12433.88|12433.88|12433.88|12427.96|12427.96|0
1652095570000|2022-05-09 11:26:10|12435.08|12435.08|12435.08|12435.08|12435.08|12435.08|12435.08|12435.08|0
1652095590000|2022-05-09 11:26:30|12436.29|12436.29|12436.29|12436.29|12436.29|12436.29|12436.29|12436.29|0
1652095630000|2022-05-09 11:27:10|12438.26|12438.26|12438.26|12438.26|12438.26|12438.26|12438.26|12438.26|0
1652095660000|2022-05-09 11:27:40|12439.63|12439.63|12442.04|12442.04|12442.04|12442.04|12439.63|12439.63|0
1652095690000|2022-05-09 11:28:10|12441.22|12441.22|12440.8|12440.8|12441.22|12441.22|12440.8|12440.8|0
1652095710000|2022-05-09 11:28:30|12448.7|12448.7|12448.7|12448.7|12448.7|12448.7|12448.7|12448.7|0
1652095720000|2022-05-09 11:28:40|12450.67|12450.67|12450.67|12450.67|12450.67|12450.67|12450.67|12450.67|0
1652095730000|2022-05-09 11:28:50|12447.94|12447.94|12449.3|12449.3|12449.3|12449.3|12447.94|12447.94|0
1652095740000|2022-05-09 11:29:00|12450.67|12450.67|12451.21|12451.21|12451.21|12451.21|12450.67|12450.67|0
1652095770000|2022-05-09 11:29:30|12453.18|12453.18|12452.57|12452.57|12454.55|12454.55|12452.57|12452.57|0
1652095810000|2022-05-09 11:30:10|12450.77|12450.77|12448.96|12448.96|12450.77|12450.77|12448.36|12448.36|0
1652095820000|2022-05-09 11:30:20|12447.59|12447.59|12447.59|12447.59|12447.59|12447.59|12447.59|12447.59|0
1652095850000|2022-05-09 11:30:50|12449.57|12449.57|12449.57|12449.57|12449.57|12449.57|12449.57|12449.57|0
1652095870000|2022-05-09 11:31:10|12447.16|12447.16|12445.18|12445.18|12447.16|12447.16|12445.18|12445.18|0
1652095890000|2022-05-09 11:31:30|12443.37|12443.37|12443.37|12443.37|12443.37|12443.37|12443.37|12443.37|0
1652095920000|2022-05-09 11:32:00|12441.57|12441.57|12441.57|12441.57|12441.57|12441.57|12441.57|12441.57|0
1652095970000|2022-05-09 11:32:50|12442.93|12442.93|12446.88|12446.88|12446.88|12446.88|12442.93|12442.93|0
1652096010000|2022-05-09 11:33:30|12449.9|12449.9|12453.84|12453.84|12453.84|12453.84|12449.9|12449.9|0
1652096100000|2022-05-09 11:35:00|12455.53|12455.53|12455.53|12455.53|12455.53|12455.53|12455.53|12455.53|0
1652096120000|2022-05-09 11:35:20|12457.5|12457.5|12457.5|12457.5|12457.5|12457.5|12457.5|12457.5|0
1652096130000|2022-05-09 11:35:30|12458.87|12458.87|12458.87|12458.87|12458.87|12458.87|12458.87|12458.87|0
1652096140000|2022-05-09 11:35:40|12460.24|12460.24|12460.24|12460.24|12460.24|12460.24|12460.24|12460.24|0
1652096160000|2022-05-09 11:36:00|12466.16|12466.16|12466.16|12466.16|12466.16|12466.16|12466.16|12466.16|0
1652096170000|2022-05-09 11:36:10|12464.95|12464.95|12462.98|12462.98|12464.95|12464.95|12462.98|12462.98|0
1652096220000|2022-05-09 11:37:00|12467.08|12467.08|12467.08|12467.08|12467.08|12467.08|12467.08|12467.08|0
1652096250000|2022-05-09 11:37:30|12465.27|12465.27|12459.52|12459.52|12465.27|12465.27|12459.52|12459.52|0
1652096300000|2022-05-09 11:38:20|12461.32|12461.32|12461.32|12461.32|12461.32|12461.32|12461.32|12461.32|0
1652096340000|2022-05-09 11:39:00|12459.35|12459.35|12459.35|12459.35|12459.35|12459.35|12459.35|12459.35|0
1652096350000|2022-05-09 11:39:10|12457.38|12457.38|12457.38|12457.38|12457.38|12457.38|12457.38|12457.38|0
1652096360000|2022-05-09 11:39:20|12455.4|12455.4|12455.4|12455.4|12455.4|12455.4|12455.4|12455.4|0
1652096470000|2022-05-09 11:41:10|12452.67|12452.67|12452.67|12452.67|12452.67|12452.67|12452.67|12452.67|0
1652096510000|2022-05-09 11:41:50|12454.64|12454.64|12454.64|12454.64|12454.64|12454.64|12454.64|12454.64|0
1652096520000|2022-05-09 11:42:00|12458.59|12458.59|12458.59|12458.59|12458.59|12458.59|12458.59|12458.59|0
1652096570000|2022-05-09 11:42:50|12456.18|12456.18|12456.18|12456.18|12456.18|12456.18|12456.18|12456.18|0
1652096600000|2022-05-09 11:43:20|12454.21|12454.21|12454.21|12454.21|12454.21|12454.21|12454.21|12454.21|0
1652096610000|2022-05-09 11:43:30|12452.23|12452.23|12450.86|12450.86|12452.23|12452.23|12450.86|12450.86|0
1652096620000|2022-05-09 11:43:40|12448.89|12448.89|12448.89|12448.89|12448.89|12448.89|12448.89|12448.89|0
1652096640000|2022-05-09 11:44:00|12446.91|12446.91|12445.84|12445.84|12446.91|12446.91|12445.84|12445.84|0
1652096700000|2022-05-09 11:45:00|12444.47|12444.47|12444.47|12444.47|12444.47|12444.47|12444.47|12444.47|0
1652096710000|2022-05-09 11:45:10|12446.45|12446.45|12447.71|12447.71|12447.71|12447.71|12446.45|12446.45|0
1652096720000|2022-05-09 11:45:20|12449.08|12449.08|12450.45|12450.45|12450.45|12450.45|12449.08|12449.08|0
1652096760000|2022-05-09 11:46:00|12450.86|12450.86|12450.86|12450.86|12450.86|12450.86|12450.86|12450.86|0
1652096770000|2022-05-09 11:46:10|12452.83|12452.83|12452.83|12452.83|12452.83|12452.83|12452.83|12452.83|0
1652096780000|2022-05-09 11:46:20|12450.86|12450.86|12450.86|12450.86|12450.86|12450.86|12450.86|12450.86|0
1652096790000|2022-05-09 11:46:30|12452.22|12452.22|12452.76|12452.76|12452.76|12452.76|12452.22|12452.22|0
1652096800000|2022-05-09 11:46:40|12451.39|12451.39|12451.39|12451.39|12451.39|12451.39|12451.39|12451.39|0
1652096820000|2022-05-09 11:47:00|12447.44|12447.44|12443.49|12443.49|12447.44|12447.44|12443.49|12443.49|0
1652096830000|2022-05-09 11:47:10|12441.52|12441.52|12441.52|12441.52|12441.52|12441.52|12441.52|12441.52|0
1652096840000|2022-05-09 11:47:20|12445.47|12445.47|12443.49|12443.49|12445.47|12445.47|12443.49|12443.49|0
1652096880000|2022-05-09 11:48:00|12439.55|12439.55|12443.49|12443.49|12443.49|12443.49|12439.55|12439.55|0
1652096960000|2022-05-09 11:49:20|12450.12|12450.12|12442.22|12442.22|12450.12|12450.12|12442.22|12442.22|0
1652096990000|2022-05-09 11:49:50|12443.43|12443.43|12439.48|12439.48|12443.43|12443.43|12439.48|12439.48|0
1652097040000|2022-05-09 11:50:40|12433.56|12433.56|12431.58|12431.58|12433.56|12433.56|12431.58|12431.58|0
1652097050000|2022-05-09 11:50:50|12427.63|12427.63|12429.61|12429.61|12429.61|12429.61|12427.63|12427.63|0
1652097060000|2022-05-09 11:51:00|12428.4|12428.4|12428.4|12428.4|12428.4|12428.4|12428.4|12428.4|0
1652097070000|2022-05-09 11:51:10|12422.48|12422.48|12422.48|12422.48|12422.48|12422.48|12422.48|12422.48|0
1652097080000|2022-05-09 11:51:20|12418.53|12418.53|12418.53|12418.53|12418.53|12418.53|12418.53|12418.53|0
1652097100000|2022-05-09 11:51:40|12420.5|12420.5|12420.5|12420.5|12420.5|12420.5|12420.5|12420.5|0
1652097120000|2022-05-09 11:52:00|12419.3|12419.3|12416.89|12416.89|12419.3|12419.3|12416.89|12416.89|0
1652097130000|2022-05-09 11:52:10|12414.91|12414.91|12412.94|12412.94|12414.91|12414.91|12412.94|12412.94|0
1652097140000|2022-05-09 11:52:20|12414.91|12414.91|12414.91|12414.91|12414.91|12414.91|12414.91|12414.91|0
1652097170000|2022-05-09 11:52:50|12416.28|12416.28|12414.91|12414.91|12416.28|12416.28|12414.91|12414.91|0
1652097180000|2022-05-09 11:53:00|12415.34|12415.34|12415.34|12415.34|12415.34|12415.34|12415.34|12415.34|0
1652097190000|2022-05-09 11:53:10|12411.72|12411.72|12411.72|12411.72|12411.72|12411.72|12411.72|12411.72|0
1652097210000|2022-05-09 11:53:30|12409.75|12409.75|12409.75|12409.75|12409.75|12409.75|12409.75|12409.75|0
1652097230000|2022-05-09 11:53:50|12410.17|12410.17|12410.17|12410.17|12410.17|12410.17|12410.17|12410.17|0
1652097280000|2022-05-09 11:54:40|12411.97|12411.97|12415.92|12415.92|12415.92|12415.92|12411.97|12411.97|0
1652097290000|2022-05-09 11:54:50|12417.13|12417.13|12421.23|12421.23|12421.23|12421.23|12417.13|12417.13|0
1652097300000|2022-05-09 11:55:00|12419.25|12419.25|12417.28|12417.28|12419.25|12419.25|12417.28|12417.28|0
1652097310000|2022-05-09 11:55:10|12419.33|12419.33|12419.33|12419.33|12419.33|12419.33|12419.33|12419.33|0
1652097410000|2022-05-09 11:56:50|12417.36|12417.36|12421.11|12421.11|12421.11|12421.11|12417.36|12417.36|0
1652097420000|2022-05-09 11:57:00|12422.72|12422.72|12422.18|12422.18|12422.72|12422.72|12422.18|12422.18|0
1652097430000|2022-05-09 11:57:10|12418.24|12418.24|12422.18|12422.18|12422.18|12422.18|12418.24|12418.24|0
1652097490000|2022-05-09 11:58:10|12424.16|12424.16|12424.16|12424.16|12424.16|12424.16|12424.16|12424.16|0
1652097500000|2022-05-09 11:58:20|12422.18|12422.18|12424.16|12424.16|12424.16|12424.16|12422.18|12422.18|0
1652097520000|2022-05-09 11:58:40|12426.13|12426.13|12426.13|12426.13|12426.13|12426.13|12426.13|12426.13|0
1652097530000|2022-05-09 11:58:50|12428.87|12428.87|12430.84|12430.84|12430.84|12430.84|12428.87|12428.87|0
1652097590000|2022-05-09 11:59:50|12434.79|12434.79|12433.42|12433.42|12434.79|12434.79|12433.42|12433.42|0
1652097600000|2022-05-09 12:00:00|12432.06|12432.06|12432.06|12432.06|12432.06|12432.06|12432.06|12432.06|0
1652097610000|2022-05-09 12:00:10|12428.11|12428.11|12428.11|12428.11|12428.11|12428.11|12428.11|12428.11|0
1652097640000|2022-05-09 12:00:40|12430.08|12430.08|12430.08|12430.08|12430.08|12430.08|12430.08|12430.08|0
1652097690000|2022-05-09 12:01:30|12429.55|12429.55|12429.55|12429.55|12429.55|12429.55|12429.55|12429.55|0
1652097710000|2022-05-09 12:01:50|12426.53|12426.53|12426.53|12426.53|12426.53|12426.53|12426.53|12426.53|0
1652097730000|2022-05-09 12:02:10|12422.59|12422.59|12422.59|12422.59|12422.59|12422.59|12422.59|12422.59|0
1652097770000|2022-05-09 12:02:50|12420.61|12420.61|12420.61|12420.61|12420.61|12420.61|12420.61|12420.61|0
1652097780000|2022-05-09 12:03:00|12423.62|12423.62|12423.62|12423.62|12423.62|12423.62|12423.62|12423.62|0
1652097830000|2022-05-09 12:03:50|12424.99|12424.99|12424.99|12424.99|12424.99|12424.99|12424.99|12424.99|0
1652097900000|2022-05-09 12:05:00|12426.96|12426.96|12426.96|12426.96|12426.96|12426.96|12426.96|12426.96|0
1652097910000|2022-05-09 12:05:10|12429.65|12429.65|12430.72|12430.72|12430.72|12430.72|12429.65|12429.65|0
1652097920000|2022-05-09 12:05:20|12428.31|12428.31|12428.31|12428.31|12428.31|12428.31|12428.31|12428.31|0
1652097930000|2022-05-09 12:05:30|12430.28|12430.28|12434.06|12434.06|12434.06|12434.06|12430.28|12430.28|0
1652097950000|2022-05-09 12:05:50|12435.43|12435.43|12433.02|12433.02|12435.43|12435.43|12433.02|12433.02|0
1652097960000|2022-05-09 12:06:00|12435|12435|12436.97|12436.97|12436.97|12436.97|12435|12435|0
1652097990000|2022-05-09 12:06:30|12435|12435|12435|12435|12435|12435|12435|12435|0
1652098000000|2022-05-09 12:06:40|12436.97|12436.97|12436.97|12436.97|12436.97|12436.97|12436.97|12436.97|0
1652098030000|2022-05-09 12:07:10|12440.92|12440.92|12438.95|12438.95|12442.89|12442.89|12438.95|12438.95|0
1652098050000|2022-05-09 12:07:30|12436.97|12436.97|12436.97|12436.97|12436.97|12436.97|12436.97|12436.97|0
1652098080000|2022-05-09 12:08:00|12437.79|12437.79|12437.79|12437.79|12437.79|12437.79|12437.79|12437.79|0
1652098110000|2022-05-09 12:08:30|12439.77|12439.77|12439.77|12439.77|12441.13|12441.13|12439.77|12439.77|0
1652098120000|2022-05-09 12:08:40|12437.79|12437.79|12437.79|12437.79|12437.79|12437.79|12437.79|12437.79|0
1652098130000|2022-05-09 12:08:50|12435.82|12435.82|12435.82|12435.82|12435.82|12435.82|12435.82|12435.82|0
1652098150000|2022-05-09 12:09:10|12439.77|12439.77|12459.18|12459.18|12461.15|12461.15|12439.77|12439.77|0
1652098160000|2022-05-09 12:09:20|12459.78|12459.78|12459.78|12459.78|12459.78|12459.78|12459.78|12459.78|0
1652098170000|2022-05-09 12:09:30|12457.81|12457.81|12457.81|12457.81|12457.81|12457.81|12457.81|12457.81|0
1652098180000|2022-05-09 12:09:40|12458.41|12458.41|12458.41|12458.41|12458.41|12458.41|12458.41|12458.41|0
1652098190000|2022-05-09 12:09:50|12456.43|12456.43|12456.43|12456.43|12456.43|12456.43|12456.43|12456.43|0
1652098230000|2022-05-09 12:10:30|12462.36|12462.36|12462.36|12462.36|12462.36|12462.36|12462.36|12462.36|0
1652098270000|2022-05-09 12:11:10|12456.43|12456.43|12457.8|12457.8|12457.8|12457.8|12455.07|12455.07|0
1652098280000|2022-05-09 12:11:20|12455.83|12455.83|12451.88|12451.88|12455.83|12455.83|12451.88|12451.88|0
1652098360000|2022-05-09 12:12:40|12450.51|12450.51|12450.51|12450.51|12450.51|12450.51|12450.51|12450.51|0
1652098380000|2022-05-09 12:13:00|12451.05|12451.05|12450.51|12450.51|12451.05|12451.05|12450.51|12450.51|0
1652098430000|2022-05-09 12:13:50|12452.49|12452.49|12450.51|12450.51|12452.49|12452.49|12450.51|12450.51|0
1652098500000|2022-05-09 12:15:00|12448.7|12448.7|12451.72|12451.72|12451.72|12451.72|12448.7|12448.7|0
1652098520000|2022-05-09 12:15:20|12450.35|12450.35|12450.35|12450.35|12450.35|12450.35|12450.35|12450.35|0
1652098560000|2022-05-09 12:16:00|12445.53|12445.53|12447.5|12447.5|12447.5|12447.5|12445.53|12445.53|0
1652098590000|2022-05-09 12:16:30|12449.48|12449.48|12450.84|12450.84|12450.84|12450.84|12449.48|12449.48|0
1652098610000|2022-05-09 12:16:50|12449.48|12449.48|12449.48|12449.48|12449.48|12449.48|12449.48|12449.48|0
1652098620000|2022-05-09 12:17:00|12451.45|12451.45|12453.43|12453.43|12453.43|12453.43|12451.45|12451.45|0
1652098630000|2022-05-09 12:17:10|12451.62|12451.62|12451.62|12451.62|12451.62|12451.62|12451.62|12451.62|0
1652098650000|2022-05-09 12:17:30|12449.64|12449.64|12449.64|12449.64|12449.64|12449.64|12449.64|12449.64|0
1652098670000|2022-05-09 12:17:50|12447.67|12447.67|12447.67|12447.67|12447.67|12447.67|12447.67|12447.67|0
1652098680000|2022-05-09 12:18:00|12445.7|12445.7|12443.72|12443.72|12445.7|12445.7|12443.72|12443.72|0
1652098720000|2022-05-09 12:18:40|12441.75|12441.75|12441.75|12441.75|12441.75|12441.75|12441.75|12441.75|0
1652098750000|2022-05-09 12:19:10|12443.11|12443.11|12441.14|12441.14|12443.11|12443.11|12441.14|12441.14|0
1652098800000|2022-05-09 12:20:00|12442.51|12442.51|12442.51|12442.51|12442.51|12442.51|12442.51|12442.51|0
1652098810000|2022-05-09 12:20:10|12444.48|12444.48|12444.48|12444.48|12444.48|12444.48|12444.48|12444.48|0
1652098870000|2022-05-09 12:21:10|12445.69|12445.69|12445.69|12445.69|12445.69|12445.69|12445.69|12445.69|0
1652098880000|2022-05-09 12:21:20|12438.39|12438.39|12435.66|12435.66|12438.39|12438.39|12435.66|12435.66|0
1652098910000|2022-05-09 12:21:50|12433.69|12433.69|12433.69|12433.69|12433.69|12433.69|12433.69|12433.69|0
1652098930000|2022-05-09 12:22:10|12433.15|12433.15|12434.59|12434.59|12434.59|12434.59|12432.61|12432.61|0
1652098970000|2022-05-09 12:22:50|12433.22|12433.22|12431.85|12431.85|12433.22|12433.22|12431.85|12431.85|0
1652099020000|2022-05-09 12:23:40|12429.88|12429.88|12429.88|12429.88|12429.88|12429.88|12429.88|12429.88|0
1652099030000|2022-05-09 12:23:50|12425.06|12425.06|12425.06|12425.06|12425.06|12425.06|12425.06|12425.06|0
1652099050000|2022-05-09 12:24:10|12424.24|12424.24|12422.14|12422.14|12424.24|12424.24|12422.14|12422.14|0
1652099120000|2022-05-09 12:25:20|12420.16|12420.16|12420.16|12420.16|12420.16|12420.16|12420.16|12420.16|0
1652099130000|2022-05-09 12:25:30|12418.19|12418.19|12418.19|12418.19|12418.19|12418.19|12418.19|12418.19|0
1652099140000|2022-05-09 12:25:40|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|0
1652099150000|2022-05-09 12:25:50|12417.58|12417.58|12417.58|12417.58|12417.58|12417.58|12417.58|12417.58|0
1652099160000|2022-05-09 12:26:00|12419.55|12419.55|12417.58|12417.58|12419.55|12419.55|12417.58|12417.58|0
1652099190000|2022-05-09 12:26:30|12421.68|12421.68|12431.25|12431.25|12431.25|12431.25|12421.68|12421.68|0
1652099200000|2022-05-09 12:26:40|12425.78|12425.78|12425.78|12425.78|12425.78|12425.78|12425.78|12425.78|0
1652099210000|2022-05-09 12:26:50|12423.81|12423.81|12422.44|12422.44|12423.81|12423.81|12422.44|12422.44|0
1652099220000|2022-05-09 12:27:00|12428.36|12428.36|12428.36|12428.36|12428.36|12428.36|12428.36|12428.36|0
1652099240000|2022-05-09 12:27:20|12429.73|12429.73|12432.47|12432.47|12432.47|12432.47|12429.73|12429.73|0
1652099290000|2022-05-09 12:28:10|12430.49|12430.49|12430.49|12430.49|12430.49|12430.49|12430.49|12430.49|0
1652099300000|2022-05-09 12:28:20|12428.52|12428.52|12423.5|12423.5|12428.52|12428.52|12423.5|12423.5|0
1652099340000|2022-05-09 12:29:00|12427.44|12427.44|12427.44|12427.44|12427.44|12427.44|12427.44|12427.44|0
1652099360000|2022-05-09 12:29:20|12430.18|12430.18|12430.18|12430.18|12430.18|12430.18|12430.18|12430.18|0
1652099370000|2022-05-09 12:29:30|12427.17|12427.17|12427.17|12427.17|12427.17|12427.17|12427.17|12427.17|0
1652099380000|2022-05-09 12:29:40|12429.14|12429.14|12429.14|12429.14|12429.14|12429.14|12429.14|12429.14|0
1652099390000|2022-05-09 12:29:50|12430.51|12430.51|12430.51|12430.51|12430.51|12430.51|12430.51|12430.51|0
1652099400000|2022-05-09 12:30:00|12432.48|12432.48|12432.48|12432.48|12432.48|12432.48|12432.48|12432.48|0
1652099440000|2022-05-09 12:30:40|12426.56|12426.56|12425.96|12425.96|12426.56|12426.56|12425.96|12425.96|0
1652099450000|2022-05-09 12:30:50|12421.85|12421.85|12415.93|12415.93|12423.22|12423.22|12415.93|12415.93|0
1652099520000|2022-05-09 12:32:00|12417.91|12417.91|12415.93|12415.93|12417.91|12417.91|12415.93|12415.93|0
1652099530000|2022-05-09 12:32:10|12413.2|12413.2|12413.2|12413.2|12413.2|12413.2|12413.2|12413.2|0
1652099550000|2022-05-09 12:32:30|12410.79|12410.79|12410.79|12410.79|12410.79|12410.79|12410.79|12410.79|0
1652099630000|2022-05-09 12:33:50|12413.52|12413.52|12414.13|12414.13|12415.5|12415.5|12413.52|12413.52|0
1652099660000|2022-05-09 12:34:20|12415.5|12415.5|12415.5|12415.5|12415.5|12415.5|12415.5|12415.5|0
1652099670000|2022-05-09 12:34:30|12419.44|12419.44|12417.47|12417.47|12419.44|12419.44|12417.47|12417.47|0
1652099740000|2022-05-09 12:35:40|12419.44|12419.44|12419.44|12419.44|12419.44|12419.44|12419.44|12419.44|0
1652099750000|2022-05-09 12:35:50|12423.39|12423.39|12423.39|12423.39|12424.76|12424.76|12423.39|12423.39|0
1652099760000|2022-05-09 12:36:00|12425.37|12425.37|12427.34|12427.34|12427.34|12427.34|12425.37|12425.37|0
1652099780000|2022-05-09 12:36:20|12429.32|12429.32|12429.32|12429.32|12429.32|12429.32|12429.32|12429.32|0
1652099790000|2022-05-09 12:36:30|12431.29|12431.29|12433.27|12433.27|12433.27|12433.27|12431.29|12431.29|0
1652099800000|2022-05-09 12:36:40|12437.22|12437.22|12437.22|12437.22|12437.22|12437.22|12437.22|12437.22|0
1652099810000|2022-05-09 12:36:50|12441.16|12441.16|12441.16|12441.16|12441.16|12441.16|12441.16|12441.16|0
1652099820000|2022-05-09 12:37:00|12439.36|12439.36|12439.36|12439.36|12439.36|12439.36|12439.36|12439.36|0
1652099840000|2022-05-09 12:37:20|12435.14|12435.14|12435.14|12435.14|12435.14|12435.14|12435.14|12435.14|0
1652099850000|2022-05-09 12:37:30|12439.24|12439.24|12439.24|12439.24|12439.24|12439.24|12439.24|12439.24|0
1652099860000|2022-05-09 12:37:40|12441.98|12441.98|12451.85|12451.85|12453.82|12453.82|12441.98|12441.98|0
1652099870000|2022-05-09 12:37:50|12449.87|12449.87|12449.87|12449.87|12449.87|12449.87|12449.87|12449.87|0
1652099880000|2022-05-09 12:38:00|12450.48|12450.48|12451.87|12451.87|12451.87|12451.87|12450.06|12450.06|0
1652099900000|2022-05-09 12:38:20|12453.48|12453.48|12452.41|12452.41|12453.48|12453.48|12452.41|12452.41|0
1652099920000|2022-05-09 12:38:40|12450.43|12450.43|12450.43|12450.43|12450.43|12450.43|12450.43|12450.43|0
1652099930000|2022-05-09 12:38:50|12452.41|12452.41|12448.46|12448.46|12452.41|12452.41|12448.46|12448.46|0
1652099970000|2022-05-09 12:39:30|12447.09|12447.09|12447.09|12447.09|12447.09|12447.09|12447.09|12447.09|0
1652099980000|2022-05-09 12:39:40|12445.12|12445.12|12452.56|12452.56|12452.56|12452.56|12443.14|12443.14|0
1652099990000|2022-05-09 12:39:50|12453.93|12453.93|12455.9|12455.9|12455.9|12455.9|12451.35|12451.35|0
1652100000000|2022-05-09 12:40:00|12457.1|12457.1|12457.51|12457.51|12457.51|12457.51|12457.1|12457.1|0
1652100010000|2022-05-09 12:40:10|12459.12|12459.12|12460.33|12460.33|12463.67|12463.67|12459.12|12459.12|0
1652100020000|2022-05-09 12:40:20|12461.54|12461.54|12461.77|12461.77|12461.77|12461.77|12459.56|12459.56|0
1652100030000|2022-05-09 12:40:30|12465.72|12465.72|12469.21|12469.21|12469.21|12469.21|12463.75|12463.75|0
1652100090000|2022-05-09 12:41:30|12469.63|12469.63|12469.63|12469.63|12469.63|12469.63|12469.63|12469.63|0
1652100120000|2022-05-09 12:42:00|12475.56|12475.56|12475.56|12475.56|12475.56|12475.56|12475.56|12475.56|0
1652100130000|2022-05-09 12:42:10|12475.97|12475.97|12475.97|12475.97|12475.97|12475.97|12475.97|12475.97|0
1652100150000|2022-05-09 12:42:30|12474.6|12474.6|12474.6|12474.6|12474.6|12474.6|12474.6|12474.6|0
1652100180000|2022-05-09 12:43:00|12476.58|12476.58|12476.58|12476.58|12476.58|12476.58|12476.58|12476.58|0
1652100190000|2022-05-09 12:43:10|12480.53|12480.53|12480.53|12480.53|12480.53|12480.53|12480.53|12480.53|0
1652100200000|2022-05-09 12:43:20|12476.58|12476.58|12476.58|12476.58|12476.58|12476.58|12476.58|12476.58|0
1652100210000|2022-05-09 12:43:30|12475.21|12475.21|12472.47|12472.47|12476.58|12476.58|12472.47|12472.47|0
1652100240000|2022-05-09 12:44:00|12471.87|12471.87|12471.87|12471.87|12471.87|12471.87|12471.87|12471.87|0
1652100250000|2022-05-09 12:44:10|12473.85|12473.85|12473.85|12473.85|12473.85|12473.85|12473.85|12473.85|0
1652100290000|2022-05-09 12:44:50|12479.77|12479.77|12479.77|12479.77|12479.77|12479.77|12479.77|12479.77|0
1652100310000|2022-05-09 12:45:10|12481.14|12481.14|12481.14|12481.14|12481.14|12481.14|12481.14|12481.14|0
1652100330000|2022-05-09 12:45:30|12479.16|12479.16|12477.19|12477.19|12479.16|12479.16|12477.19|12477.19|0
1652100340000|2022-05-09 12:45:40|12475.21|12475.21|12475.21|12475.21|12475.21|12475.21|12475.21|12475.21|0
1652100370000|2022-05-09 12:46:10|12473.24|12473.24|12473.24|12473.24|12473.24|12473.24|12473.24|12473.24|0
1652100420000|2022-05-09 12:47:00|12471.26|12471.26|12464.15|12464.15|12471.26|12471.26|12464.15|12464.15|0
1652100480000|2022-05-09 12:48:00|12462.18|12462.18|12462.18|12462.18|12462.18|12462.18|12462.18|12462.18|0
1652100500000|2022-05-09 12:48:20|12464.15|12464.15|12468.25|12468.25|12468.25|12468.25|12464.15|12464.15|0
1652100560000|2022-05-09 12:49:20|12470.23|12470.23|12470.23|12470.23|12470.23|12470.23|12470.23|12470.23|0
1652100570000|2022-05-09 12:49:30|12472.2|12472.2|12472.2|12472.2|12472.2|12472.2|12472.2|12472.2|0
1652100580000|2022-05-09 12:49:40|12474.18|12474.18|12474.18|12474.18|12474.78|12474.78|12474.18|12474.18|0
1652100600000|2022-05-09 12:50:00|12475.38|12475.38|12475.38|12475.38|12475.38|12475.38|12475.38|12475.38|0
1652100610000|2022-05-09 12:50:10|12477.36|12477.36|12473.83|12473.83|12479.33|12479.33|12473.83|12473.83|0
1652100620000|2022-05-09 12:50:20|12475.19|12475.19|12475.19|12475.19|12475.19|12475.19|12475.19|12475.19|0
1652100630000|2022-05-09 12:50:30|12476.4|12476.4|12476.4|12476.4|12476.4|12476.4|12476.4|12476.4|0
1652100640000|2022-05-09 12:50:40|12475.8|12475.8|12475.8|12475.8|12475.8|12475.8|12475.8|12475.8|0
1652100660000|2022-05-09 12:51:00|12479.75|12479.75|12479.75|12479.75|12479.75|12479.75|12479.75|12479.75|0
1652100670000|2022-05-09 12:51:10|12481.72|12481.72|12479.75|12479.75|12481.72|12481.72|12479.75|12479.75|0
1652100690000|2022-05-09 12:51:30|12487.64|12487.64|12485.67|12485.67|12487.64|12487.64|12481.72|12481.72|0
1652100700000|2022-05-09 12:51:40|12488.4|12488.4|12488.4|12488.4|12488.4|12488.4|12488.4|12488.4|0
1652100710000|2022-05-09 12:51:50|12486.43|12486.43|12486.43|12486.43|12486.43|12486.43|12486.43|12486.43|0
1652100720000|2022-05-09 12:52:00|12488.4|12488.4|12488.4|12488.4|12488.4|12488.4|12488.4|12488.4|0
1652100730000|2022-05-09 12:52:10|12490.38|12490.38|12492.35|12492.35|12492.35|12492.35|12490.38|12490.38|0
1652100740000|2022-05-09 12:52:20|12492.89|12492.89|12492.89|12492.89|12492.89|12492.89|12492.89|12492.89|0
1652100750000|2022-05-09 12:52:30|12493.31|12493.31|12493.31|12493.31|12493.31|12493.31|12493.31|12493.31|0
1652100760000|2022-05-09 12:52:40|12495.28|12495.28|12495.28|12495.28|12495.28|12495.28|12495.28|12495.28|0
1652100780000|2022-05-09 12:53:00|12492.55|12492.55|12491.18|12491.18|12492.55|12492.55|12491.18|12491.18|0
1652100790000|2022-05-09 12:53:10|12492.55|12492.55|12492.55|12492.55|12492.55|12492.55|12492.55|12492.55|0
1652100800000|2022-05-09 12:53:20|12493.92|12493.92|12493.92|12493.92|12493.92|12493.92|12493.92|12493.92|0
1652100820000|2022-05-09 12:53:40|12497.26|12497.26|12499.23|12499.23|12499.23|12499.23|12497.26|12497.26|0
1652100840000|2022-05-09 12:54:00|12503.18|12503.18|12503.18|12503.18|12503.18|12503.18|12503.18|12503.18|0
1652100860000|2022-05-09 12:54:20|12505.16|12505.16|12505.16|12505.16|12505.16|12505.16|12505.16|12505.16|0
1652100890000|2022-05-09 12:54:50|12503.95|12503.95|12503.95|12503.95|12503.95|12503.95|12503.95|12503.95|0
1652100900000|2022-05-09 12:55:00|12505.32|12505.32|12505.92|12505.92|12505.92|12505.92|12505.32|12505.32|0
1652100920000|2022-05-09 12:55:20|12504.55|12504.55|12513.49|12513.49|12513.49|12513.49|12504.55|12504.55|0
1652100930000|2022-05-09 12:55:30|12507.57|12507.57|12515.46|12515.46|12515.46|12515.46|12507.57|12507.57|0
1652100940000|2022-05-09 12:55:40|12516|12516|12519.95|12519.95|12519.95|12519.95|12516|12516|0
1652100960000|2022-05-09 12:56:00|12523.9|12523.9|12526.81|12526.81|12528.01|12528.01|12522.09|12522.09|0
1652100970000|2022-05-09 12:56:10|12526.21|12526.21|12526.21|12526.21|12530.16|12530.16|12522.26|12522.26|0
1652100980000|2022-05-09 12:56:20|12528.18|12528.18|12528.18|12528.18|12528.18|12528.18|12528.18|12528.18|0
1652101030000|2022-05-09 12:57:10|12529.99|12529.99|12529.99|12529.99|12529.99|12529.99|12529.99|12529.99|0
1652101110000|2022-05-09 12:58:30|12529.39|12529.39|12529.39|12529.39|12529.39|12529.39|12529.39|12529.39|0
1652101200000|2022-05-09 13:00:00|12535.31|12535.31|12545.18|12545.18|12545.18|12545.18|12535.31|12535.31|0
1652101210000|2022-05-09 13:00:10|12547.16|12547.16|12547.16|12547.16|12547.16|12547.16|12547.16|12547.16|0
1652101220000|2022-05-09 13:00:20|12546.32|12546.32|12547.52|12547.52|12547.52|12547.52|12546.32|12546.32|0
1652101240000|2022-05-09 13:00:40|12548.89|12548.89|12548.89|12548.89|12548.89|12548.89|12548.89|12548.89|0
1652101250000|2022-05-09 13:00:50|12550.25|12550.25|12550.25|12550.25|12550.25|12550.25|12550.25|12550.25|0
1652101280000|2022-05-09 13:01:20|12551.46|12551.46|12551.46|12551.46|12551.46|12551.46|12551.46|12551.46|0
1652101300000|2022-05-09 13:01:40|12549.49|12549.49|12549.49|12549.49|12549.49|12549.49|12549.49|12549.49|0
1652101310000|2022-05-09 13:01:50|12550.85|12550.85|12550.85|12550.85|12550.85|12550.85|12550.85|12550.85|0
1652101350000|2022-05-09 13:02:30|12554.8|12554.8|12559.51|12559.51|12559.51|12559.51|12554.8|12554.8|0
1652101360000|2022-05-09 13:02:40|12555.56|12555.56|12555.56|12555.56|12556.1|12556.1|12555.56|12555.56|0
1652101380000|2022-05-09 13:03:00|12556.63|12556.63|12556.63|12556.63|12556.63|12556.63|12556.63|12556.63|0
1652101400000|2022-05-09 13:03:20|12554.83|12554.83|12554.83|12554.83|12554.83|12554.83|12554.83|12554.83|0
1652101440000|2022-05-09 13:04:00|12544.95|12544.95|12546.93|12546.93|12546.93|12546.93|12544.95|12544.95|0
1652101450000|2022-05-09 13:04:10|12544.95|12544.95|12529.52|12529.52|12544.95|12544.95|12529.52|12529.52|0
1652101460000|2022-05-09 13:04:20|12528.16|12528.16|12529.52|12529.52|12529.52|12529.52|12528.16|12528.16|0
1652101480000|2022-05-09 13:04:40|12527.55|12527.55|12529.52|12529.52|12529.52|12529.52|12527.55|12527.55|0
1652101500000|2022-05-09 13:05:00|12529.94|12529.94|12529.94|12529.94|12529.94|12529.94|12529.94|12529.94|0
1652101520000|2022-05-09 13:05:20|12533.89|12533.89|12533.89|12533.89|12533.89|12533.89|12533.89|12533.89|0
1652101530000|2022-05-09 13:05:30|12531.92|12531.92|12531.92|12531.92|12531.92|12531.92|12531.92|12531.92|0
1652101560000|2022-05-09 13:06:00|12531.32|12531.32|12527.37|12527.37|12531.32|12531.32|12527.37|12527.37|0
1652101580000|2022-05-09 13:06:20|12526.76|12526.76|12530.38|12530.38|12530.38|12530.38|12526.76|12526.76|0
1652101590000|2022-05-09 13:06:30|12527.97|12527.97|12527.97|12527.97|12527.97|12527.97|12527.97|12527.97|0
1652101630000|2022-05-09 13:07:10|12529.34|12529.34|12529.34|12529.34|12529.34|12529.34|12529.34|12529.34|0
1652101650000|2022-05-09 13:07:30|12521.44|12521.44|12519.46|12519.46|12521.44|12521.44|12519.46|12519.46|0
1652101690000|2022-05-09 13:08:10|12523.41|12523.41|12524.49|12524.49|12524.49|12524.49|12523.41|12523.41|0
1652101700000|2022-05-09 13:08:20|12525.02|12525.02|12524.49|12524.49|12525.02|12525.02|12524.49|12524.49|0
1652101710000|2022-05-09 13:08:30|12523.28|12523.28|12523.28|12523.28|12523.28|12523.28|12523.28|12523.28|0
1652101740000|2022-05-09 13:09:00|12525.26|12525.26|12509.46|12509.46|12525.26|12525.26|12509.46|12509.46|0
1652101840000|2022-05-09 13:10:40|12507.49|12507.49|12505.51|12505.51|12507.49|12507.49|12505.51|12505.51|0
1652101870000|2022-05-09 13:11:10|12504.91|12504.91|12504.91|12504.91|12504.91|12504.91|12504.91|12504.91|0
1652101890000|2022-05-09 13:11:30|12506.88|12506.88|12502.93|12502.93|12506.88|12506.88|12502.93|12502.93|0
1652101900000|2022-05-09 13:11:40|12501.57|12501.57|12501.57|12501.57|12501.57|12501.57|12501.57|12501.57|0
1652101910000|2022-05-09 13:11:50|12503.54|12503.54|12505.52|12505.52|12505.52|12505.52|12503.54|12503.54|0
1652101930000|2022-05-09 13:12:10|12508.25|12508.25|12508.25|12508.25|12508.25|12508.25|12508.25|12508.25|0
1652101960000|2022-05-09 13:12:40|12514.17|12514.17|12510.22|12510.22|12514.17|12514.17|12510.22|12510.22|0
1652101970000|2022-05-09 13:12:50|12509.69|12509.69|12509.69|12509.69|12509.69|12509.69|12509.69|12509.69|0
1652101990000|2022-05-09 13:13:10|12507.71|12507.71|12507.71|12507.71|12507.71|12507.71|12507.71|12507.71|0
1652102020000|2022-05-09 13:13:40|12507.11|12507.11|12507.11|12507.11|12507.11|12507.11|12507.11|12507.11|0
1652102040000|2022-05-09 13:14:00|12505.14|12505.14|12505.14|12505.14|12505.14|12505.14|12505.14|12505.14|0
1652102090000|2022-05-09 13:14:50|12507.11|12507.11|12507.11|12507.11|12507.11|12507.11|12507.11|12507.11|0
1652102100000|2022-05-09 13:15:00|12505.74|12505.74|12505.74|12505.74|12505.74|12505.74|12505.74|12505.74|0
1652102110000|2022-05-09 13:15:10|12503.77|12503.77|12503.77|12503.77|12503.77|12503.77|12503.77|12503.77|0
1652102120000|2022-05-09 13:15:20|12507.72|12507.72|12507.72|12507.72|12507.72|12507.72|12507.72|12507.72|0
1652102130000|2022-05-09 13:15:30|12509.69|12509.69|12505.74|12505.74|12509.69|12509.69|12505.74|12505.74|0
1652102150000|2022-05-09 13:15:50|12507.72|12507.72|12504.98|12504.98|12507.72|12507.72|12504.98|12504.98|0
1652102160000|2022-05-09 13:16:00|12506.96|12506.96|12506.96|12506.96|12506.96|12506.96|12506.96|12506.96|0
1652102200000|2022-05-09 13:16:40|12504.98|12504.98|12504.98|12504.98|12504.98|12504.98|12504.98|12504.98|0
1652102230000|2022-05-09 13:17:10|12503.62|12503.62|12503.62|12503.62|12503.62|12503.62|12503.62|12503.62|0
1652102290000|2022-05-09 13:18:10|12502.54|12502.54|12500.03|12500.03|12502.54|12502.54|12500.03|12500.03|0
1652102310000|2022-05-09 13:18:30|12498.06|12498.06|12498.06|12498.06|12498.06|12498.06|12498.06|12498.06|0
1652102350000|2022-05-09 13:19:10|12500.03|12500.03|12500.03|12500.03|12500.03|12500.03|12500.03|12500.03|0
1652102360000|2022-05-09 13:19:20|12502.01|12502.01|12503.38|12503.38|12503.38|12503.38|12502.01|12502.01|0
1652102370000|2022-05-09 13:19:30|12499.43|12499.43|12495.48|12495.48|12499.43|12499.43|12495.48|12495.48|0
1652102380000|2022-05-09 13:19:40|12493.87|12493.87|12493.87|12493.87|12493.87|12493.87|12493.87|12493.87|0
1652102400000|2022-05-09 13:20:00|12489.92|12489.92|12487.95|12487.95|12489.92|12489.92|12487.95|12487.95|0
1652102410000|2022-05-09 13:20:10|12486.58|12486.58|12482.96|12482.96|12486.58|12486.58|12482.96|12482.96|0
1652102420000|2022-05-09 13:20:20|12479.35|12479.35|12470.68|12470.68|12480.55|12480.55|12470.68|12470.68|0
1652102430000|2022-05-09 13:20:30|12472.65|12472.65|12474.63|12474.63|12474.63|12474.63|12470.68|12470.68|0
1652102440000|2022-05-09 13:20:40|12476|12476|12472.05|12472.05|12476|12476|12472.05|12472.05|0
1652102450000|2022-05-09 13:20:50|12473.41|12473.41|12467.49|12467.49|12473.41|12473.41|12467.49|12467.49|0
1652102460000|2022-05-09 13:21:00|12473.41|12473.41|12481.31|12481.31|12481.31|12481.31|12469.47|12469.47|0
1652102470000|2022-05-09 13:21:10|12479.34|12479.34|12475.39|12475.39|12479.34|12479.34|12473.41|12473.41|0
1652102480000|2022-05-09 13:21:20|12473.41|12473.41|12475.39|12475.39|12477.36|12477.36|12473.41|12473.41|0
1652102490000|2022-05-09 13:21:30|12473.41|12473.41|12485.26|12485.26|12485.26|12485.26|12473.41|12473.41|0
1652102500000|2022-05-09 13:21:40|12483.29|12483.29|12494.43|12494.43|12494.43|12494.43|12469.53|12469.53|0
1652102510000|2022-05-09 13:21:50|12495.03|12495.03|12496.4|12496.4|12496.4|12496.4|12495.03|12495.03|0
1652102520000|2022-05-09 13:22:00|12497.77|12497.77|12500.5|12500.5|12500.5|12500.5|12497.77|12497.77|0
1652102530000|2022-05-09 13:22:10|12501.87|12501.87|12497.92|12497.92|12501.87|12501.87|12497.92|12497.92|0
1652102550000|2022-05-09 13:22:30|12503.84|12503.84|12501.87|12501.87|12503.84|12503.84|12501.87|12501.87|0
1652102560000|2022-05-09 13:22:40|12504.6|12504.6|12504.6|12504.6|12504.6|12504.6|12504.6|12504.6|0
1652102570000|2022-05-09 13:22:50|12506.58|12506.58|12502.63|12502.63|12506.58|12506.58|12502.63|12502.63|0
1652102580000|2022-05-09 13:23:00|12504.6|12504.6|12509.42|12509.42|12509.42|12509.42|12502.63|12502.63|0
1652102590000|2022-05-09 13:23:10|12511.83|12511.83|12508.72|12508.72|12511.83|12511.83|12507.88|12507.88|0
1652102610000|2022-05-09 13:23:30|12510.7|12510.7|12510.7|12510.7|12510.7|12510.7|12510.7|12510.7|0
1652102620000|2022-05-09 13:23:40|12508.72|12508.72|12508.72|12508.72|12508.72|12508.72|12508.72|12508.72|0
1652102630000|2022-05-09 13:23:50|12510.09|12510.09|12514.19|12514.19|12514.19|12514.19|12510.09|12510.09|0
1652102640000|2022-05-09 13:24:00|12518.14|12518.14|12524.81|12524.81|12526.04|12526.04|12518.14|12518.14|0
1652102650000|2022-05-09 13:24:10|12526.78|12526.78|12526.78|12526.78|12526.78|12526.78|12526.78|12526.78|0
1652102680000|2022-05-09 13:24:40|12522.83|12522.83|12522.83|12522.83|12522.83|12522.83|12522.83|12522.83|0
1652102690000|2022-05-09 13:24:50|12520.1|12520.1|12518.73|12518.73|12520.1|12520.1|12518.73|12518.73|0
1652102700000|2022-05-09 13:25:00|12526.63|12526.63|12526.63|12526.63|12526.63|12526.63|12526.63|12526.63|0
1652102730000|2022-05-09 13:25:30|12528|12528|12536.81|12536.81|12536.81|12536.81|12526.78|12526.78|0
1652102740000|2022-05-09 13:25:40|12538.18|12538.18|12538.18|12538.18|12538.18|12538.18|12538.18|12538.18|0
1652102750000|2022-05-09 13:25:50|12536.97|12536.97|12536.97|12536.97|12536.97|12536.97|12536.97|12536.97|0
1652102760000|2022-05-09 13:26:00|12534.24|12534.24|12534.84|12534.84|12536.21|12536.21|12532.26|12532.26|0
1652102770000|2022-05-09 13:26:10|12533.48|12533.48|12534.28|12534.28|12534.71|12534.71|12533.48|12533.48|0
1652102800000|2022-05-09 13:26:40|12532.3|12532.3|12532.3|12532.3|12532.3|12532.3|12532.3|12532.3|0
1652102810000|2022-05-09 13:26:50|12534.28|12534.28|12530.33|12530.33|12534.28|12534.28|12530.33|12530.33|0
1652102820000|2022-05-09 13:27:00|12532.3|12532.3|12532.3|12532.3|12532.3|12532.3|12532.3|12532.3|0
1652102830000|2022-05-09 13:27:10|12534.28|12534.28|12536.25|12536.25|12536.25|12536.25|12534.28|12534.28|0
1652102840000|2022-05-09 13:27:20|12537.32|12537.32|12538.4|12538.4|12538.4|12538.4|12537.32|12537.32|0
1652102850000|2022-05-09 13:27:30|12539.76|12539.76|12544.63|12544.63|12545.84|12545.84|12539.76|12539.76|0
1652102860000|2022-05-09 13:27:40|12546.44|12546.44|12546.44|12546.44|12546.44|12546.44|12545.84|12545.84|0
1652102900000|2022-05-09 13:28:20|12549.12|12549.12|12551.98|12551.98|12551.98|12551.98|12549.12|12549.12|0
1652102910000|2022-05-09 13:28:30|12554.71|12554.71|12554.71|12554.71|12554.71|12554.71|12554.71|12554.71|0
1652102920000|2022-05-09 13:28:40|12550.77|12550.77|12550.77|12550.77|12550.77|12550.77|12550.77|12550.77|0
1652102940000|2022-05-09 13:29:00|12548.79|12548.79|12548.79|12548.79|12548.79|12548.79|12548.79|12548.79|0
1652102950000|2022-05-09 13:29:10|12546.82|12546.82|12546.38|12546.38|12548.79|12548.79|12546.38|12546.38|0
1652103000000|2022-05-09 13:30:00|12547.75|12547.75|12549.85|12549.85|12553.95|12553.95|12544.44|12544.44|0
1652103010000|2022-05-09 13:30:10|12548.48|12548.48|12549.85|12549.85|12549.85|12549.85|12548.48|12548.48|0
1652103020000|2022-05-09 13:30:20|12548.64|12548.64|12554.57|12554.57|12554.57|12554.57|12548.64|12548.64|0
1652103030000|2022-05-09 13:30:30|12560.49|12560.49|12555.71|12555.71|12560.49|12560.49|12555.18|12555.18|0
1652103040000|2022-05-09 13:30:40|12554.34|12554.34|12558.45|12558.45|12558.45|12558.45|12554.34|12554.34|0
1652103050000|2022-05-09 13:30:50|12560.42|12560.42|12560.42|12560.42|12560.42|12560.42|12560.42|12560.42|0
1652103060000|2022-05-09 13:31:00|12562.4|12562.4|12561.32|12561.32|12562.4|12562.4|12561.32|12561.32|0
1652103070000|2022-05-09 13:31:10|12565.27|12565.27|12565.27|12565.27|12565.27|12565.27|12565.27|12565.27|0
1652103080000|2022-05-09 13:31:20|12562.54|12562.54|12561.17|12561.17|12562.54|12562.54|12561.17|12561.17|0
1652103090000|2022-05-09 13:31:30|12559.8|12559.8|12559.8|12559.8|12559.8|12559.8|12559.8|12559.8|0
1652103100000|2022-05-09 13:31:40|12558.44|12558.44|12558.44|12558.44|12558.44|12558.44|12558.44|12558.44|0
1652103110000|2022-05-09 13:31:50|12559.8|12559.8|12559.8|12559.8|12559.8|12559.8|12559.8|12559.8|0
1652103120000|2022-05-09 13:32:00|12561.78|12561.78|12565.12|12565.12|12565.12|12565.12|12561.78|12561.78|0
1652103130000|2022-05-09 13:32:10|12566.32|12566.32|12571.64|12571.64|12571.64|12571.64|12566.32|12566.32|0
1652103140000|2022-05-09 13:32:20|12569.67|12569.67|12573.01|12573.01|12573.01|12573.01|12569.67|12569.67|0
1652103150000|2022-05-09 13:32:30|12570.27|12570.27|12561.34|12561.34|12570.27|12570.27|12561.34|12561.34|0
1652103160000|2022-05-09 13:32:40|12559.37|12559.37|12560.73|12560.73|12560.73|12560.73|12559.37|12559.37|0
1652103180000|2022-05-09 13:33:00|12563.75|12563.75|12565.36|12565.36|12565.36|12565.36|12563.75|12563.75|0
1652103190000|2022-05-09 13:33:10|12563.99|12563.99|12563.99|12563.99|12563.99|12563.99|12560.04|12560.04|0
1652103200000|2022-05-09 13:33:20|12565.96|12565.96|12562.01|12562.01|12565.96|12565.96|12562.01|12562.01|0
1652103210000|2022-05-09 13:33:30|12563.99|12563.99|12565.96|12565.96|12565.96|12565.96|12563.99|12563.99|0
1652103220000|2022-05-09 13:33:40|12563.99|12563.99|12563.99|12563.99|12563.99|12563.99|12563.99|12563.99|0
1652103230000|2022-05-09 13:33:50|12561.25|12561.25|12561.25|12561.25|12561.25|12561.25|12561.25|12561.25|0
1652103240000|2022-05-09 13:34:00|12563.23|12563.23|12563.23|12563.23|12563.23|12563.23|12563.23|12563.23|0
1652103270000|2022-05-09 13:34:30|12564.6|12564.6|12570.52|12570.52|12572.49|12572.49|12564.6|12564.6|0
1652103290000|2022-05-09 13:34:50|12571.89|12571.89|12575.84|12575.84|12577.2|12577.2|12571.89|12571.89|0
1652103300000|2022-05-09 13:35:00|12576.66|12576.66|12585.83|12585.83|12585.83|12585.83|12576.66|12576.66|0
1652103310000|2022-05-09 13:35:10|12589.78|12589.78|12593.88|12593.88|12593.88|12593.88|12589.78|12589.78|0
1652103320000|2022-05-09 13:35:20|12596.62|12596.62|12596.62|12596.62|12596.62|12596.62|12596.62|12596.62|0
1652103330000|2022-05-09 13:35:30|12593.88|12593.88|12596.01|12596.01|12597.98|12597.98|12593.88|12593.88|0
1652103340000|2022-05-09 13:35:40|12599.96|12599.96|12595.86|12595.86|12599.96|12599.96|12595.86|12595.86|0
1652103350000|2022-05-09 13:35:50|12601.78|12601.78|12601.78|12601.78|12601.78|12601.78|12601.78|12601.78|0
1652103360000|2022-05-09 13:36:00|12603.15|12603.15|12601.17|12601.17|12603.15|12603.15|12601.17|12601.17|0
1652103370000|2022-05-09 13:36:10|12601.78|12601.78|12601.78|12601.78|12601.78|12601.78|12601.78|12601.78|0
1652103380000|2022-05-09 13:36:20|12603.14|12603.14|12608.61|12608.61|12608.61|12608.61|12603.14|12603.14|0
1652103390000|2022-05-09 13:36:30|12605.88|12605.88|12611.95|12611.95|12611.95|12611.95|12605.88|12605.88|0
1652103400000|2022-05-09 13:36:40|12613.32|12613.32|12614.69|12614.69|12614.69|12614.69|12613.32|12613.32|0
1652103410000|2022-05-09 13:36:50|12613.32|12613.32|12613.86|12613.86|12614.39|12614.39|12613.32|12613.32|0
1652103420000|2022-05-09 13:37:00|12615.22|12615.22|12615.22|12615.22|12615.22|12615.22|12615.22|12615.22|0
1652103430000|2022-05-09 13:37:10|12621.15|12621.15|12630.28|12630.28|12630.28|12630.28|12621.15|12621.15|0
1652103440000|2022-05-09 13:37:20|12634.23|12634.23|12634.99|12634.99|12634.99|12634.99|12632.25|12632.25|0
1652103450000|2022-05-09 13:37:30|12636.35|12636.35|12628.64|12628.64|12636.35|12636.35|12628.64|12628.64|0
1652103460000|2022-05-09 13:37:40|12629.84|12629.84|12631.82|12631.82|12631.82|12631.82|12629.84|12629.84|0
1652103480000|2022-05-09 13:38:00|12632.42|12632.42|12640.92|12640.92|12640.92|12640.92|12632.42|12632.42|0
1652103490000|2022-05-09 13:38:10|12636.97|12636.97|12636.97|12636.97|12636.97|12636.97|12636.97|12636.97|0
1652103500000|2022-05-09 13:38:20|12638.94|12638.94|12643.05|12643.05|12643.05|12643.05|12638.94|12638.94|0
1652103520000|2022-05-09 13:38:40|12656.87|12656.87|12656.87|12656.87|12656.87|12656.87|12656.87|12656.87|0
1652103530000|2022-05-09 13:38:50|12657.4|12657.4|12659.84|12659.84|12659.84|12659.84|12657.4|12657.4|0
1652103540000|2022-05-09 13:39:00|12658.64|12658.64|12661.98|12661.98|12661.98|12661.98|12658.64|12658.64|0
1652103550000|2022-05-09 13:39:10|12660.01|12660.01|12658.64|12658.64|12660.01|12660.01|12658.64|12658.64|0
1652103560000|2022-05-09 13:39:20|12657.27|12657.27|12661.37|12661.37|12661.37|12661.37|12657.27|12657.27|0
1652103580000|2022-05-09 13:39:40|12657.42|12657.42|12657.42|12657.42|12657.42|12657.42|12657.42|12657.42|0
1652103600000|2022-05-09 13:40:00|12653.47|12653.47|12648.01|12648.01|12653.47|12653.47|12648.01|12648.01|0
1652103610000|2022-05-09 13:40:10|12645.27|12645.27|12638.03|12638.03|12645.69|12645.69|12638.03|12638.03|0
1652103620000|2022-05-09 13:40:20|12636.05|12636.05|12636.66|12636.66|12636.66|12636.66|12635.45|12635.45|0
1652103630000|2022-05-09 13:40:30|12632.71|12632.71|12634.68|12634.68|12634.68|12634.68|12632.71|12632.71|0
1652103650000|2022-05-09 13:40:50|12641.36|12641.36|12642.97|12642.97|12644.34|12644.34|12639.39|12639.39|0
1652103660000|2022-05-09 13:41:00|12647.07|12647.07|12643.38|12643.38|12648.44|12648.44|12641.61|12641.61|0
1652103670000|2022-05-09 13:41:10|12641.41|12641.41|12639.43|12639.43|12641.41|12641.41|12639.43|12639.43|0
1652103680000|2022-05-09 13:41:20|12637.02|12637.02|12638.23|12638.23|12638.23|12638.23|12637.02|12637.02|0
1652103710000|2022-05-09 13:41:50|12642.18|12642.18|12644.15|12644.15|12644.15|12644.15|12642.18|12642.18|0
1652103720000|2022-05-09 13:42:00|12644.76|12644.76|12644.76|12644.76|12644.76|12644.76|12644.76|12644.76|0
1652103730000|2022-05-09 13:42:10|12640.81|12640.81|12639.73|12639.73|12640.81|12640.81|12639.73|12639.73|0
1652103780000|2022-05-09 13:43:00|12641.71|12641.71|12641.71|12641.71|12641.71|12641.71|12641.71|12641.71|0
1652103790000|2022-05-09 13:43:10|12643.68|12643.68|12646.07|12646.07|12646.07|12646.07|12643.68|12643.68|0
1652103800000|2022-05-09 13:43:20|12648.04|12648.04|12646.68|12646.68|12648.04|12648.04|12646.68|12646.68|0
1652103810000|2022-05-09 13:43:30|12648.65|12648.65|12644.7|12644.7|12648.65|12648.65|12644.7|12644.7|0
1652103820000|2022-05-09 13:43:40|12642.73|12642.73|12642.73|12642.73|12642.73|12642.73|12642.73|12642.73|0
1652103830000|2022-05-09 13:43:50|12641.36|12641.36|12641.36|12641.36|12641.36|12641.36|12641.36|12641.36|0
1652103850000|2022-05-09 13:44:10|12649.26|12649.26|12649.26|12649.26|12649.26|12649.26|12649.26|12649.26|0
1652103860000|2022-05-09 13:44:20|12645.31|12645.31|12642.9|12642.9|12645.31|12645.31|12642.9|12642.9|0
1652103870000|2022-05-09 13:44:30|12644.27|12644.27|12645.63|12645.63|12645.63|12645.63|12644.27|12644.27|0
1652103890000|2022-05-09 13:44:50|12644.43|12644.43|12645.03|12645.03|12645.03|12645.03|12644.43|12644.43|0
1652103900000|2022-05-09 13:45:00|12643.06|12643.06|12643.06|12643.06|12643.06|12643.06|12643.06|12643.06|0
1652103910000|2022-05-09 13:45:10|12647|12647|12647|12647|12647|12647|12647|12647|0
1652103920000|2022-05-09 13:45:20|12645.64|12645.64|12644.27|12644.27|12645.64|12645.64|12644.27|12644.27|0
1652103930000|2022-05-09 13:45:30|12646.24|12646.24|12646.24|12646.24|12646.24|12646.24|12646.24|12646.24|0
1652103940000|2022-05-09 13:45:40|12644.27|12644.27|12644.14|12644.14|12644.68|12644.68|12643.86|12643.86|0
1652103950000|2022-05-09 13:45:50|12644.56|12644.56|12645.38|12645.38|12645.38|12645.38|12644.56|12644.56|0
1652103960000|2022-05-09 13:46:00|12643.4|12643.4|12643.4|12643.4|12643.4|12643.4|12643.4|12643.4|0
1652103970000|2022-05-09 13:46:10|12642.87|12642.87|12633.07|12633.07|12642.87|12642.87|12633.07|12633.07|0
1652103980000|2022-05-09 13:46:20|12632.47|12632.47|12633.68|12633.68|12633.68|12633.68|12632.47|12632.47|0
1652103990000|2022-05-09 13:46:30|12631.7|12631.7|12631.7|12631.7|12631.7|12631.7|12631.7|12631.7|0
1652104010000|2022-05-09 13:46:50|12629.73|12629.73|12629.73|12629.73|12629.73|12629.73|12629.73|12629.73|0
1652104040000|2022-05-09 13:47:20|12629.19|12629.19|12631.16|12631.16|12631.16|12631.16|12629.19|12629.19|0
1652104050000|2022-05-09 13:47:30|12633.9|12633.9|12634.73|12634.73|12636.63|12636.63|12633.9|12633.9|0
1652104060000|2022-05-09 13:47:40|12636.1|12636.1|12634.73|12634.73|12638.07|12638.07|12634.73|12634.73|0
1652104070000|2022-05-09 13:47:50|12630.78|12630.78|12630.78|12630.78|12630.78|12630.78|12630.78|12630.78|0
1652104080000|2022-05-09 13:48:00|12626.83|12626.83|12626.83|12626.83|12626.83|12626.83|12626.83|12626.83|0
1652104110000|2022-05-09 13:48:30|12623.82|12623.82|12619.87|12619.87|12623.82|12623.82|12619.87|12619.87|0
1652104130000|2022-05-09 13:48:50|12619.33|12619.33|12617.97|12617.97|12622.07|12622.07|12617.97|12617.97|0
1652104140000|2022-05-09 13:49:00|12619.33|12619.33|12621.31|12621.31|12621.31|12621.31|12619.33|12619.33|0
1652104160000|2022-05-09 13:49:20|12623.28|12623.28|12623.28|12623.28|12623.28|12623.28|12623.28|12623.28|0
1652104170000|2022-05-09 13:49:30|12620.27|12620.27|12620.27|12620.27|12620.27|12620.27|12620.27|12620.27|0
1652104180000|2022-05-09 13:49:40|12616.32|12616.32|12612.37|12612.37|12616.32|12616.32|12612.37|12612.37|0
1652104200000|2022-05-09 13:50:00|12608.42|12608.42|12608.42|12608.42|12608.42|12608.42|12608.42|12608.42|0
1652104210000|2022-05-09 13:50:10|12607.6|12607.6|12596.54|12596.54|12608.01|12608.01|12596.54|12596.54|0
1652104250000|2022-05-09 13:50:50|12594.56|12594.56|12594.56|12594.56|12594.56|12594.56|12594.56|12594.56|0
1652104270000|2022-05-09 13:51:10|12597.3|12597.3|12593.96|12593.96|12597.3|12597.3|12593.96|12593.96|0
1652104280000|2022-05-09 13:51:20|12594.56|12594.56|12594.56|12594.56|12594.56|12594.56|12594.56|12594.56|0
1652104290000|2022-05-09 13:51:30|12595.93|12595.93|12597.29|12597.29|12597.29|12597.29|12595.93|12595.93|0
1652104300000|2022-05-09 13:51:40|12597.83|12597.83|12600.27|12600.27|12600.27|12600.27|12597.83|12597.83|0
1652104320000|2022-05-09 13:52:00|12597.54|12597.54|12596.17|12596.17|12597.54|12597.54|12596.17|12596.17|0
1652104330000|2022-05-09 13:52:10|12602.09|12602.09|12602.09|12602.09|12602.09|12602.09|12602.09|12602.09|0
1652104340000|2022-05-09 13:52:20|12597.99|12597.99|12600.37|12600.37|12600.37|12600.37|12597.99|12597.99|0
1652104350000|2022-05-09 13:52:30|12602.34|12602.34|12602.34|12602.34|12602.34|12602.34|12602.34|12602.34|0
1652104360000|2022-05-09 13:52:40|12601.74|12601.74|12599.77|12599.77|12602.73|12602.73|12599.77|12599.77|0
1652104380000|2022-05-09 13:53:00|12601.74|12601.74|12599.77|12599.77|12601.74|12601.74|12599.77|12599.77|0
1652104390000|2022-05-09 13:53:10|12600.97|12600.97|12600.97|12600.97|12600.97|12600.97|12600.97|12600.97|0
1652104400000|2022-05-09 13:53:20|12601.57|12601.57|12611.75|12611.75|12611.75|12611.75|12601.57|12601.57|0
1652104430000|2022-05-09 13:53:50|12615.7|12615.7|12618.29|12618.29|12618.29|12618.29|12612.82|12612.82|0
1652104440000|2022-05-09 13:54:00|12619.66|12619.66|12617.68|12617.68|12619.66|12619.66|12617.68|12617.68|0
1652104460000|2022-05-09 13:54:20|12620.42|12620.42|12620.42|12620.42|12620.42|12620.42|12620.42|12620.42|0
1652104470000|2022-05-09 13:54:30|12621.78|12621.78|12623.15|12623.15|12625.12|12625.12|12621.78|12621.78|0
1652104490000|2022-05-09 13:54:50|12624.35|12624.35|12623.75|12623.75|12624.35|12624.35|12623.75|12623.75|0
1652104520000|2022-05-09 13:55:20|12624.35|12624.35|12624.96|12624.96|12624.96|12624.96|12623.75|12623.75|0
1652104540000|2022-05-09 13:55:40|12622.98|12622.98|12621.62|12621.62|12622.98|12622.98|12621.62|12621.62|0
1652104570000|2022-05-09 13:56:10|12617.67|12617.67|12617.67|12617.67|12617.67|12617.67|12617.67|12617.67|0
1652104590000|2022-05-09 13:56:30|12615.69|12615.69|12613.88|12613.88|12615.69|12615.69|12613.88|12613.88|0
1652104600000|2022-05-09 13:56:40|12615.86|12615.86|12617.83|12617.83|12617.83|12617.83|12615.86|12615.86|0
1652104620000|2022-05-09 13:57:00|12613.88|12613.88|12616.62|12616.62|12616.62|12616.62|12613.88|12613.88|0
1652104650000|2022-05-09 13:57:30|12615.25|12615.25|12612.52|12612.52|12615.25|12615.25|12612.52|12612.52|0
1652104680000|2022-05-09 13:58:00|12612.94|12612.94|12612.94|12612.94|12612.94|12612.94|12612.94|12612.94|0
1652104690000|2022-05-09 13:58:10|12614.3|12614.3|12614.3|12614.3|12614.3|12614.3|12614.3|12614.3|0
1652104700000|2022-05-09 13:58:20|12615.67|12615.67|12615.67|12615.67|12615.67|12615.67|12615.67|12615.67|0
1652104720000|2022-05-09 13:58:40|12617.65|12617.65|12624.11|12624.11|12624.11|12624.11|12617.65|12617.65|0
1652104750000|2022-05-09 13:59:10|12621.37|12621.37|12621.37|12621.37|12621.37|12621.37|12621.37|12621.37|0
1652104760000|2022-05-09 13:59:20|12619.4|12619.4|12619.4|12619.4|12619.4|12619.4|12619.4|12619.4|0
1652104790000|2022-05-09 13:59:50|12618.03|12618.03|12624.11|12624.11|12624.11|12624.11|12618.03|12618.03|0
1652104800000|2022-05-09 14:00:00|12628.06|12628.06|12628.06|12628.06|12628.06|12628.06|12628.06|12628.06|0
1652104810000|2022-05-09 14:00:10|12622.13|12622.13|12622.13|12622.13|12622.13|12622.13|12622.13|12622.13|0
1652104820000|2022-05-09 14:00:20|12620.93|12620.93|12617.84|12617.84|12621.94|12621.94|12617.84|12617.84|0
1652104830000|2022-05-09 14:00:30|12618.44|12618.44|12618.44|12618.44|12618.44|12618.44|12618.44|12618.44|0
1652104860000|2022-05-09 14:01:00|12616.83|12616.83|12614.86|12614.86|12616.83|12616.83|12614.86|12614.86|0
1652104870000|2022-05-09 14:01:10|12616.83|12616.83|12616.83|12616.83|12616.83|12616.83|12616.83|12616.83|0
1652104890000|2022-05-09 14:01:30|12619.57|12619.57|12622.91|12622.91|12622.91|12622.91|12619.57|12619.57|0
1652104900000|2022-05-09 14:01:40|12626.86|12626.86|12626.86|12626.86|12626.86|12626.86|12626.86|12626.86|0
1652104910000|2022-05-09 14:01:50|12622.91|12622.91|12622.91|12622.91|12622.91|12622.91|12622.91|12622.91|0
1652104920000|2022-05-09 14:02:00|12626.86|12626.86|12623.14|12623.14|12626.86|12626.86|12623.14|12623.14|0
1652104930000|2022-05-09 14:02:10|12624.12|12624.12|12622.15|12622.15|12624.12|12624.12|12622.15|12622.15|0
1652104940000|2022-05-09 14:02:20|12619.41|12619.41|12621.1|12621.1|12621.1|12621.1|12619.41|12619.41|0
1652104950000|2022-05-09 14:02:30|12619.73|12619.73|12612.44|12612.44|12619.73|12619.73|12612.44|12612.44|0
1652104960000|2022-05-09 14:02:40|12614.41|12614.41|12614.94|12614.94|12614.94|12614.94|12612.2|12612.2|0
1652104970000|2022-05-09 14:02:50|12616.91|12616.91|12616.91|12616.91|12616.91|12616.91|12616.91|12616.91|0
1652104990000|2022-05-09 14:03:10|12612.96|12612.96|12610.99|12610.99|12612.96|12612.96|12610.99|12610.99|0
1652105000000|2022-05-09 14:03:20|12611.53|12611.53|12609.55|12609.55|12611.53|12611.53|12609.55|12609.55|0
1652105020000|2022-05-09 14:03:40|12607.58|12607.58|12608.94|12608.94|12608.94|12608.94|12607.58|12607.58|0
1652105050000|2022-05-09 14:04:10|12606.97|12606.97|12601.05|12601.05|12606.97|12606.97|12601.05|12601.05|0
1652105070000|2022-05-09 14:04:30|12602.41|12602.41|12604.61|12604.61|12604.61|12604.61|12601.88|12601.88|0
1652105080000|2022-05-09 14:04:40|12598.69|12598.69|12600.55|12600.55|12600.55|12600.55|12598.15|12598.15|0
1652105090000|2022-05-09 14:04:50|12597.81|12597.81|12590.98|12590.98|12597.81|12597.81|12590.98|12590.98|0
1652105110000|2022-05-09 14:05:10|12592.95|12592.95|12593.49|12593.49|12593.49|12593.49|12592.95|12592.95|0
1652105120000|2022-05-09 14:05:20|12594.56|12594.56|12594.56|12594.56|12594.56|12594.56|12594.56|12594.56|0
1652105130000|2022-05-09 14:05:30|12590.61|12590.61|12588.64|12588.64|12590.61|12590.61|12588.64|12588.64|0
1652105140000|2022-05-09 14:05:40|12588.1|12588.1|12587.56|12587.56|12588.1|12588.1|12587.56|12587.56|0
1652105160000|2022-05-09 14:06:00|12585.76|12585.76|12580.6|12580.6|12585.76|12585.76|12580.6|12580.6|0
1652105170000|2022-05-09 14:06:10|12581.2|12581.2|12584.28|12584.28|12584.28|12584.28|12581.2|12581.2|0
1652105180000|2022-05-09 14:06:20|12582.31|12582.31|12581.77|12581.77|12582.31|12582.31|12581.77|12581.77|0
1652105200000|2022-05-09 14:06:40|12583.75|12583.75|12583.75|12583.75|12583.75|12583.75|12583.75|12583.75|0
1652105220000|2022-05-09 14:07:00|12582.38|12582.38|12574.18|12574.18|12582.38|12582.38|12574.18|12574.18|0
1652105230000|2022-05-09 14:07:10|12572.2|12572.2|12567.72|12567.72|12572.2|12572.2|12567.72|12567.72|0
1652105240000|2022-05-09 14:07:20|12566.35|12566.35|12566.35|12566.35|12566.35|12566.35|12566.35|12566.35|0
1652105250000|2022-05-09 14:07:30|12565.53|12565.53|12563.91|12563.91|12565.53|12565.53|12563.91|12563.91|0
1652105260000|2022-05-09 14:07:40|12562.71|12562.71|12562.71|12562.71|12562.71|12562.71|12562.71|12562.71|0
1652105270000|2022-05-09 14:07:50|12556.78|12556.78|12556.78|12556.78|12556.78|12556.78|12556.78|12556.78|0
1652105280000|2022-05-09 14:08:00|12554.05|12554.05|12554.05|12554.05|12554.05|12554.05|12554.05|12554.05|0
1652105290000|2022-05-09 14:08:10|12552.07|12552.07|12549.34|12549.34|12552.07|12552.07|12549.34|12549.34|0
1652105310000|2022-05-09 14:08:30|12545.24|12545.24|12545.24|12545.24|12545.24|12545.24|12545.24|12545.24|0
1652105340000|2022-05-09 14:09:00|12547.21|12547.21|12544.83|12544.83|12548.78|12548.78|12544.83|12544.83|0
1652105350000|2022-05-09 14:09:10|12542.85|12542.85|12538.86|12538.86|12542.85|12542.85|12538.86|12538.86|0
1652105360000|2022-05-09 14:09:20|12542.81|12542.81|12540.83|12540.83|12542.81|12542.81|12540.83|12540.83|0
1652105370000|2022-05-09 14:09:30|12540.3|12540.3|12538.69|12538.69|12540.3|12540.3|12538.69|12538.69|0
1652105400000|2022-05-09 14:10:00|12540.66|12540.66|12539.61|12539.61|12540.66|12540.66|12536.71|12536.71|0
1652105410000|2022-05-09 14:10:10|12535.67|12535.67|12533.69|12533.69|12535.67|12535.67|12533.69|12533.69|0
1652105420000|2022-05-09 14:10:20|12535.67|12535.67|12535.67|12535.67|12535.67|12535.67|12535.67|12535.67|0
1652105430000|2022-05-09 14:10:30|12539.61|12539.61|12540.98|12540.98|12540.98|12540.98|12539.61|12539.61|0
1652105450000|2022-05-09 14:10:50|12541.59|12541.59|12540.98|12540.98|12542.96|12542.96|12540.98|12540.98|0
1652105460000|2022-05-09 14:11:00|12542.96|12542.96|12542.96|12542.96|12542.96|12542.96|12542.96|12542.96|0
1652105470000|2022-05-09 14:11:10|12544.32|12544.32|12542.64|12542.64|12544.32|12544.32|12542.64|12542.64|0
1652105480000|2022-05-09 14:11:20|12544.25|12544.25|12544.85|12544.85|12544.85|12544.85|12544.25|12544.25|0
1652105510000|2022-05-09 14:11:50|12540.75|12540.75|12540.75|12540.75|12540.75|12540.75|12540.75|12540.75|0
1652105530000|2022-05-09 14:12:10|12538.78|12538.78|12538.78|12538.78|12540.75|12540.75|12538.78|12538.78|0
1652105540000|2022-05-09 14:12:20|12540.75|12540.75|12540.14|12540.14|12540.75|12540.75|12538.78|12538.78|0
1652105560000|2022-05-09 14:12:40|12542.12|12542.12|12544.31|12544.31|12544.31|12544.31|12542.12|12542.12|0
1652105590000|2022-05-09 14:13:10|12546.28|12546.28|12552.96|12552.96|12552.96|12552.96|12546.28|12546.28|0
1652105600000|2022-05-09 14:13:20|12550.99|12550.99|12550.99|12550.99|12552.96|12552.96|12550.99|12550.99|0
1652105610000|2022-05-09 14:13:30|12552.35|12552.35|12552.35|12552.35|12552.35|12552.35|12552.35|12552.35|0
1652105620000|2022-05-09 14:13:40|12550.38|12550.38|12547.99|12547.99|12552.35|12552.35|12547.99|12547.99|0
1652105640000|2022-05-09 14:14:00|12545.26|12545.26|12545.26|12545.26|12545.26|12545.26|12545.26|12545.26|0
1652105650000|2022-05-09 14:14:10|12547.23|12547.23|12543.28|12543.28|12547.23|12547.23|12543.28|12543.28|0
1652105680000|2022-05-09 14:14:40|12541.31|12541.31|12540.11|12540.11|12541.31|12541.31|12540.11|12540.11|0
1652105690000|2022-05-09 14:14:50|12540.71|12540.71|12542.68|12542.68|12542.68|12542.68|12540.71|12540.71|0
1652105700000|2022-05-09 14:15:00|12543.28|12543.28|12545.09|12545.09|12545.09|12545.09|12543.28|12543.28|0
1652105710000|2022-05-09 14:15:10|12545.69|12545.69|12547.5|12547.5|12547.5|12547.5|12545.69|12545.69|0
1652105720000|2022-05-09 14:15:20|12549.91|12549.91|12554.46|12554.46|12558.41|12558.41|12549.91|12549.91|0
1652105730000|2022-05-09 14:15:30|12555.07|12555.07|12550.52|12550.52|12555.07|12555.07|12550.52|12550.52|0
1652105750000|2022-05-09 14:15:50|12552.49|12552.49|12553.86|12553.86|12555.23|12555.23|12552.49|12552.49|0
1652105760000|2022-05-09 14:16:00|12555.23|12555.23|12556.6|12556.6|12556.6|12556.6|12555.23|12555.23|0
1652105770000|2022-05-09 14:16:10|12558.57|12558.57|12560.54|12560.54|12564.49|12564.49|12558.57|12558.57|0
1652105780000|2022-05-09 14:16:20|12562.52|12562.52|12562.52|12562.52|12562.52|12562.52|12562.52|12562.52|0
1652105790000|2022-05-09 14:16:30|12560.54|12560.54|12560.54|12560.54|12560.54|12560.54|12560.54|12560.54|0
1652105820000|2022-05-09 14:17:00|12562.52|12562.52|12563.56|12563.56|12565.53|12565.53|12562.52|12562.52|0
1652105840000|2022-05-09 14:17:20|12565.53|12565.53|12565.53|12565.53|12565.53|12565.53|12565.53|12565.53|0
1652105850000|2022-05-09 14:17:30|12563.56|12563.56|12564.76|12564.76|12564.76|12564.76|12563.56|12563.56|0
1652105870000|2022-05-09 14:17:50|12562.79|12562.79|12560.81|12560.81|12562.79|12562.79|12560.81|12560.81|0
1652105880000|2022-05-09 14:18:00|12560.21|12560.21|12557.57|12557.57|12560.21|12560.21|12557.57|12557.57|0
1652105890000|2022-05-09 14:18:10|12553.62|12553.62|12551.65|12551.65|12553.62|12553.62|12551.65|12551.65|0
1652105910000|2022-05-09 14:18:30|12551.11|12551.11|12551.11|12551.11|12551.11|12551.11|12551.11|12551.11|0
1652105930000|2022-05-09 14:18:50|12549.75|12549.75|12553.69|12553.69|12553.69|12553.69|12549.75|12549.75|0
1652105950000|2022-05-09 14:19:10|12555.67|12555.67|12555.67|12555.67|12555.67|12555.67|12555.67|12555.67|0
1652105960000|2022-05-09 14:19:20|12556.21|12556.21|12565.6|12565.6|12565.6|12565.6|12556.21|12556.21|0
1652105970000|2022-05-09 14:19:30|12562.87|12562.87|12561.5|12561.5|12562.87|12562.87|12561.5|12561.5|0
1652105980000|2022-05-09 14:19:40|12566.97|12566.97|12568.34|12568.34|12568.34|12568.34|12566.97|12566.97|0
1652105990000|2022-05-09 14:19:50|12574.26|12574.26|12576.67|12576.67|12576.67|12576.67|12574.26|12574.26|0
1652106000000|2022-05-09 14:20:00|12575.46|12575.46|12574.26|12574.26|12575.46|12575.46|12574.26|12574.26|0
1652106010000|2022-05-09 14:20:10|12576.23|12576.23|12576.23|12576.23|12576.23|12576.23|12576.23|12576.23|0
1652106020000|2022-05-09 14:20:20|12574.26|12574.26|12572.89|12572.89|12574.26|12574.26|12572.89|12572.89|0
1652106030000|2022-05-09 14:20:30|12571.69|12571.69|12571.69|12571.69|12571.69|12571.69|12571.69|12571.69|0
1652106040000|2022-05-09 14:20:40|12573.66|12573.66|12567.59|12567.59|12573.66|12573.66|12567.59|12567.59|0
1652106050000|2022-05-09 14:20:50|12567.05|12567.05|12573.73|12573.73|12573.73|12573.73|12567.05|12567.05|0
1652106060000|2022-05-09 14:21:00|12575.71|12575.71|12579.05|12579.05|12579.05|12579.05|12575.71|12575.71|0
1652106080000|2022-05-09 14:21:20|12577.07|12577.07|12577.07|12577.07|12577.07|12577.07|12577.07|12577.07|0
1652106090000|2022-05-09 14:21:30|12576.47|12576.47|12577.07|12577.07|12577.07|12577.07|12576.47|12576.47|0
1652106110000|2022-05-09 14:21:50|12576.25|12576.25|12582.01|12582.01|12582.01|12582.01|12576.25|12576.25|0
1652106120000|2022-05-09 14:22:00|12584.74|12584.74|12586.11|12586.11|12586.11|12586.11|12584.74|12584.74|0
1652106130000|2022-05-09 14:22:10|12587.47|12587.47|12588.84|12588.84|12588.84|12588.84|12587.47|12587.47|0
1652106170000|2022-05-09 14:22:50|12586.87|12586.87|12584.89|12584.89|12586.87|12586.87|12584.89|12584.89|0
1652106180000|2022-05-09 14:23:00|12586.26|12586.26|12588.07|12588.07|12588.07|12588.07|12586.26|12586.26|0
1652106190000|2022-05-09 14:23:10|12590.04|12590.04|12590.04|12590.04|12590.04|12590.04|12590.04|12590.04|0
1652106200000|2022-05-09 14:23:20|12591.84|12591.84|12592.38|12592.38|12592.38|12592.38|12591.84|12591.84|0
1652106210000|2022-05-09 14:23:30|12591.77|12591.77|12591.77|12591.77|12591.77|12591.77|12591.77|12591.77|0
1652106230000|2022-05-09 14:23:50|12587.67|12587.67|12584.94|12584.94|12587.67|12587.67|12584.94|12584.94|0
1652106240000|2022-05-09 14:24:00|12587.67|12587.67|12587.67|12587.67|12589.04|12589.04|12587.67|12587.67|0
1652106250000|2022-05-09 14:24:10|12589.04|12589.04|12587.67|12587.67|12590.41|12590.41|12587.67|12587.67|0
1652106260000|2022-05-09 14:24:20|12589.04|12589.04|12587.06|12587.06|12589.04|12589.04|12585.7|12585.7|0
1652106270000|2022-05-09 14:24:30|12585.09|12585.09|12577.8|12577.8|12586.46|12586.46|12577.8|12577.8|0
1652106280000|2022-05-09 14:24:40|12579|12579|12580.98|12580.98|12580.98|12580.98|12579|12579|0
1652106290000|2022-05-09 14:24:50|12579|12579|12578.09|12578.09|12579.3|12579.3|12577.93|12577.93|0
1652106300000|2022-05-09 14:25:00|12580.07|12580.07|12580.07|12580.07|12580.07|12580.07|12580.07|12580.07|0
1652106330000|2022-05-09 14:25:30|12581.27|12581.27|12581.27|12581.27|12581.27|12581.27|12581.27|12581.27|0
1652106350000|2022-05-09 14:25:50|12583.25|12583.25|12583.25|12583.25|12583.25|12583.25|12583.25|12583.25|0
1652106360000|2022-05-09 14:26:00|12585.22|12585.22|12583.85|12583.85|12585.22|12585.22|12583.85|12583.85|0
1652106370000|2022-05-09 14:26:10|12581.88|12581.88|12579.91|12579.91|12581.88|12581.88|12579.91|12579.91|0
1652106380000|2022-05-09 14:26:20|12581.27|12581.27|12583.67|12583.67|12583.67|12583.67|12581.27|12581.27|0
1652106450000|2022-05-09 14:27:30|12581.69|12581.69|12581.69|12581.69|12581.69|12581.69|12580.49|12580.49|0
1652106460000|2022-05-09 14:27:40|12582.3|12582.3|12583.5|12583.5|12583.5|12583.5|12582.3|12582.3|0
1652106470000|2022-05-09 14:27:50|12582.96|12582.96|12582.43|12582.43|12582.96|12582.96|12581.89|12581.89|0
1652106480000|2022-05-09 14:28:00|12583.03|12583.03|12582.43|12582.43|12583.03|12583.03|12582.43|12582.43|0
1652106490000|2022-05-09 14:28:10|12580.45|12580.45|12573.62|12573.62|12580.45|12580.45|12573.62|12573.62|0
1652106500000|2022-05-09 14:28:20|12567.69|12567.69|12569.06|12569.06|12569.06|12569.06|12567.09|12567.09|0
1652106520000|2022-05-09 14:28:40|12570.43|12570.43|12570.43|12570.43|12570.43|12570.43|12570.43|12570.43|0
1652106540000|2022-05-09 14:29:00|12569.59|12569.59|12564|12564|12569.59|12569.59|12564|12564|0
1652106550000|2022-05-09 14:29:10|12561.26|12561.26|12560.66|12560.66|12562.63|12562.63|12560.66|12560.66|0
1652106560000|2022-05-09 14:29:20|12562.02|12562.02|12546.98|12546.98|12564.76|12564.76|12546.98|12546.98|0
1652106570000|2022-05-09 14:29:30|12545.62|12545.62|12542.57|12542.57|12545.62|12545.62|12542.57|12542.57|0
1652106580000|2022-05-09 14:29:40|12538.47|12538.47|12541.2|12541.2|12541.2|12541.2|12537.1|12537.1|0
1652106590000|2022-05-09 14:29:50|12542.57|12542.57|12545.3|12545.3|12545.3|12545.3|12542.57|12542.57|0
1652106600000|2022-05-09 14:30:00|12541.36|12541.36|12523.58|12523.58|12541.36|12541.36|12522.21|12522.21|0
1652106610000|2022-05-09 14:30:10|12524.95|12524.95|12520.46|12520.46|12524.95|12524.95|12520.46|12520.46|0
1652106620000|2022-05-09 14:30:20|12518.49|12518.49|12516.51|12516.51|12518.49|12518.49|12516.51|12516.51|0
1652106630000|2022-05-09 14:30:30|12518.49|12518.49|12529.88|12529.88|12529.88|12529.88|12518.49|12518.49|0
1652106640000|2022-05-09 14:30:40|12531.25|12531.25|12529.27|12529.27|12531.25|12531.25|12529.27|12529.27|0
1652106650000|2022-05-09 14:30:50|12531.25|12531.25|12531.25|12531.25|12531.25|12531.25|12531.25|12531.25|0
1652106670000|2022-05-09 14:31:10|12533.22|12533.22|12533.22|12533.22|12533.22|12533.22|12533.22|12533.22|0
1652106690000|2022-05-09 14:31:30|12531.25|12531.25|12531.25|12531.25|12531.25|12531.25|12531.25|12531.25|0
1652106710000|2022-05-09 14:31:50|12530.65|12530.65|12530.65|12530.65|12530.65|12530.65|12530.65|12530.65|0
1652106720000|2022-05-09 14:32:00|12536.12|12536.12|12536.12|12536.12|12536.12|12536.12|12536.12|12536.12|0
1652106770000|2022-05-09 14:32:50|12534.14|12534.14|12532.17|12532.17|12534.14|12534.14|12532.17|12532.17|0
1652106780000|2022-05-09 14:33:00|12530.19|12530.19|12533.6|12533.6|12533.6|12533.6|12529.66|12529.66|0
1652106790000|2022-05-09 14:33:10|12535.58|12535.58|12536.18|12536.18|12536.78|12536.78|12535.58|12535.58|0
1652106800000|2022-05-09 14:33:20|12534.21|12534.21|12534.74|12534.74|12534.74|12534.74|12534.21|12534.21|0
1652106820000|2022-05-09 14:33:40|12532.77|12532.77|12532.77|12532.77|12532.77|12532.77|12532.77|12532.77|0
1652106830000|2022-05-09 14:33:50|12533.37|12533.37|12533.37|12533.37|12533.37|12533.37|12533.37|12533.37|0
1652106850000|2022-05-09 14:34:10|12535.35|12535.35|12535.35|12535.35|12535.35|12535.35|12535.35|12535.35|0
1652106860000|2022-05-09 14:34:20|12534.14|12534.14|12538.09|12538.09|12538.09|12538.09|12534.14|12534.14|0
1652106870000|2022-05-09 14:34:30|12540.82|12540.82|12541.43|12541.43|12542.8|12542.8|12540.82|12540.82|0
1652106880000|2022-05-09 14:34:40|12542.5|12542.5|12542.5|12542.5|12542.5|12542.5|12542.5|12542.5|0
1652106910000|2022-05-09 14:35:10|12541.9|12541.9|12541.9|12541.9|12541.9|12541.9|12541.9|12541.9|0
1652106920000|2022-05-09 14:35:20|12545.85|12545.85|12547.06|12547.06|12547.06|12547.06|12545.85|12545.85|0
1652106950000|2022-05-09 14:35:50|12549.03|12549.03|12548.96|12548.96|12549.57|12549.57|12548.96|12548.96|0
1652106970000|2022-05-09 14:36:10|12550.17|12550.17|12550.17|12550.17|12550.17|12550.17|12550.17|12550.17|0
1652106980000|2022-05-09 14:36:20|12549.63|12549.63|12555.56|12555.56|12555.56|12555.56|12549.63|12549.63|0
1652107000000|2022-05-09 14:36:40|12551.61|12551.61|12551.61|12551.61|12551.61|12551.61|12551.61|12551.61|0
1652107030000|2022-05-09 14:37:10|12549.63|12549.63|12549.63|12549.63|12549.63|12549.63|12549.63|12549.63|0
1652107050000|2022-05-09 14:37:30|12551.61|12551.61|12551.61|12551.61|12551.61|12551.61|12551.61|12551.61|0
1652107080000|2022-05-09 14:38:00|12549.63|12549.63|12549.63|12549.63|12549.63|12549.63|12549.63|12549.63|0
1652107150000|2022-05-09 14:39:10|12547.66|12547.66|12547.66|12547.66|12547.66|12547.66|12547.66|12547.66|0
1652107160000|2022-05-09 14:39:20|12545.68|12545.68|12539.66|12539.66|12545.68|12545.68|12539.06|12539.06|0
1652107210000|2022-05-09 14:40:10|12543.61|12543.61|12543.61|12543.61|12543.61|12543.61|12543.61|12543.61|0
1652107220000|2022-05-09 14:40:20|12543.01|12543.01|12543.54|12543.54|12543.54|12543.54|12543.01|12543.01|0
1652107230000|2022-05-09 14:40:30|12545.52|12545.52|12546.72|12546.72|12546.72|12546.72|12545.52|12545.52|0
1652107240000|2022-05-09 14:40:40|12547.32|12547.32|12547.32|12547.32|12547.32|12547.32|12547.32|12547.32|0
1652107260000|2022-05-09 14:41:00|12545.35|12545.35|12547.32|12547.32|12547.32|12547.32|12545.35|12545.35|0
1652107270000|2022-05-09 14:41:10|12549.3|12549.3|12547.93|12547.93|12549.3|12549.3|12547.93|12547.93|0
1652107280000|2022-05-09 14:41:20|12549.91|12549.91|12555.37|12555.37|12555.37|12555.37|12549.91|12549.91|0
1652107290000|2022-05-09 14:41:30|12555.98|12555.98|12557.34|12557.34|12557.34|12557.34|12555.98|12555.98|0
1652107300000|2022-05-09 14:41:40|12558.71|12558.71|12562.66|12562.66|12562.66|12562.66|12558.71|12558.71|0
1652107310000|2022-05-09 14:41:50|12560.69|12560.69|12558.71|12558.71|12560.69|12560.69|12558.71|12558.71|0
1652107330000|2022-05-09 14:42:10|12560.69|12560.69|12560.69|12560.69|12560.69|12560.69|12560.69|12560.69|0
1652107340000|2022-05-09 14:42:20|12559.32|12559.32|12559.92|12559.92|12559.92|12559.92|12559.32|12559.32|0
1652107350000|2022-05-09 14:42:30|12563.87|12563.87|12561.9|12561.9|12563.87|12563.87|12561.9|12561.9|0
1652107410000|2022-05-09 14:43:30|12563.26|12563.26|12563.26|12563.26|12563.26|12563.26|12563.26|12563.26|0
1652107420000|2022-05-09 14:43:40|12564.63|12564.63|12568.58|12568.58|12568.58|12568.58|12564.63|12564.63|0
1652107450000|2022-05-09 14:44:10|12570.55|12570.55|12572.53|12572.53|12572.53|12572.53|12570.55|12570.55|0
1652107470000|2022-05-09 14:44:30|12574.5|12574.5|12574.5|12574.5|12574.5|12574.5|12574.5|12574.5|0
1652107480000|2022-05-09 14:44:40|12575.87|12575.87|12583.16|12583.16|12583.16|12583.16|12575.87|12575.87|0
1652107500000|2022-05-09 14:45:00|12586.97|12586.97|12592.12|12592.12|12592.12|12592.12|12586.97|12586.97|0
1652107530000|2022-05-09 14:45:30|12590.15|12590.15|12590.15|12590.15|12590.15|12590.15|12590.15|12590.15|0
1652107560000|2022-05-09 14:46:00|12590.57|12590.57|12592.54|12592.54|12592.54|12592.54|12590.57|12590.57|0
1652107570000|2022-05-09 14:46:10|12598.62|12598.62|12596.64|12596.64|12598.62|12598.62|12596.64|12596.64|0
1652107580000|2022-05-09 14:46:20|12598.62|12598.62|12598.62|12598.62|12598.62|12598.62|12598.62|12598.62|0
1652107590000|2022-05-09 14:46:30|12598.08|12598.08|12598.85|12598.85|12599.45|12599.45|12598.08|12598.08|0
1652107610000|2022-05-09 14:46:50|12596.87|12596.87|12592.92|12592.92|12596.87|12596.87|12592.92|12592.92|0
1652107620000|2022-05-09 14:47:00|12592.39|12592.39|12590.41|12590.41|12592.39|12592.39|12588.6|12588.6|0
1652107630000|2022-05-09 14:47:10|12589.05|12589.05|12583.73|12583.73|12589.05|12589.05|12583.73|12583.73|0
1652107650000|2022-05-09 14:47:30|12581.76|12581.76|12581.76|12581.76|12581.76|12581.76|12581.76|12581.76|0
1652107660000|2022-05-09 14:47:40|12585.71|12585.71|12585.71|12585.71|12585.71|12585.71|12585.71|12585.71|0
1652107670000|2022-05-09 14:47:50|12587.08|12587.08|12588.44|12588.44|12588.44|12588.44|12587.08|12587.08|0
1652107690000|2022-05-09 14:48:10|12586.47|12586.47|12586.47|12586.47|12586.47|12586.47|12586.47|12586.47|0
1652107730000|2022-05-09 14:48:50|12588.44|12588.44|12588.44|12588.44|12588.44|12588.44|12588.44|12588.44|0
1652107740000|2022-05-09 14:49:00|12592.39|12592.39|12592.39|12592.39|12592.39|12592.39|12592.39|12592.39|0
1652107750000|2022-05-09 14:49:10|12594.37|12594.37|12590.42|12590.42|12594.37|12594.37|12590.42|12590.42|0
1652107780000|2022-05-09 14:49:40|12591.78|12591.78|12591.78|12591.78|12591.78|12591.78|12591.78|12591.78|0
1652107800000|2022-05-09 14:50:00|12590.42|12590.42|12590.42|12590.42|12590.42|12590.42|12590.42|12590.42|0
1652107810000|2022-05-09 14:50:10|12588.44|12588.44|12590.42|12590.42|12590.42|12590.42|12588.44|12588.44|0
1652107830000|2022-05-09 14:50:30|12594.37|12594.37|12594.37|12594.37|12594.37|12594.37|12594.37|12594.37|0
1652107840000|2022-05-09 14:50:40|12598.31|12598.31|12598.31|12598.31|12598.31|12598.31|12598.31|12598.31|0
1652107870000|2022-05-09 14:51:10|12594.37|12594.37|12594.37|12594.37|12594.37|12594.37|12594.37|12594.37|0
1652107880000|2022-05-09 14:51:20|12592.39|12592.39|12593.6|12593.6|12593.6|12593.6|12592.39|12592.39|0
1652107890000|2022-05-09 14:51:30|12591.62|12591.62|12591.62|12591.62|12591.62|12591.62|12591.62|12591.62|0
1652107900000|2022-05-09 14:51:40|12589.65|12589.65|12589.65|12589.65|12589.65|12589.65|12589.65|12589.65|0
1652107910000|2022-05-09 14:51:50|12587.67|12587.67|12587.67|12587.67|12587.67|12587.67|12587.67|12587.67|0
1652107920000|2022-05-09 14:52:00|12587.07|12587.07|12589.05|12589.05|12589.05|12589.05|12586.47|12586.47|0
1652107940000|2022-05-09 14:52:20|12591.02|12591.02|12591.02|12591.02|12591.02|12591.02|12591.02|12591.02|0
1652107960000|2022-05-09 14:52:40|12590.42|12590.42|12590.42|12590.42|12590.42|12590.42|12590.42|12590.42|0
1652107980000|2022-05-09 14:53:00|12586.47|12586.47|12586.47|12586.47|12586.47|12586.47|12586.47|12586.47|0
1652107990000|2022-05-09 14:53:10|12585.87|12585.87|12585.26|12585.26|12585.87|12585.87|12585.26|12585.26|0
1652108030000|2022-05-09 14:53:50|12584.73|12584.73|12584.73|12584.73|12584.73|12584.73|12584.73|12584.73|0
1652108040000|2022-05-09 14:54:00|12582.75|12582.75|12582.14|12582.14|12584.12|12584.12|12582.14|12582.14|0
1652108050000|2022-05-09 14:54:10|12581.73|12581.73|12581.73|12581.73|12581.73|12581.73|12581.73|12581.73|0
1652108090000|2022-05-09 14:54:50|12579.76|12579.76|12577.42|12577.42|12579.76|12579.76|12577.42|12577.42|0
1652108100000|2022-05-09 14:55:00|12575.44|12575.44|12572.71|12572.71|12575.44|12575.44|12572.71|12572.71|0
1652108110000|2022-05-09 14:55:10|12571.5|12571.5|12573.24|12573.24|12573.24|12573.24|12571.5|12571.5|0
1652108120000|2022-05-09 14:55:20|12571.88|12571.88|12572.41|12572.41|12572.41|12572.41|12571.88|12571.88|0
1652108130000|2022-05-09 14:55:30|12576.36|12576.36|12576.36|12576.36|12576.36|12576.36|12576.36|12576.36|0
1652108150000|2022-05-09 14:55:50|12574.39|12574.39|12574.39|12574.39|12574.39|12574.39|12574.39|12574.39|0
1652108170000|2022-05-09 14:56:10|12573.02|12573.02|12573.02|12573.02|12573.02|12573.02|12573.02|12573.02|0
1652108180000|2022-05-09 14:56:20|12574.39|12574.39|12574.39|12574.39|12574.39|12574.39|12574.39|12574.39|0
1652108200000|2022-05-09 14:56:40|12576.36|12576.36|12576.36|12576.36|12576.36|12576.36|12576.36|12576.36|0
1652108220000|2022-05-09 14:57:00|12577.57|12577.57|12577.57|12577.57|12577.57|12577.57|12577.57|12577.57|0
1652108230000|2022-05-09 14:57:10|12579.54|12579.54|12579.54|12579.54|12579.54|12579.54|12579.54|12579.54|0
1652108240000|2022-05-09 14:57:20|12580.14|12580.14|12580.14|12580.14|12580.14|12580.14|12580.14|12580.14|0
1652108270000|2022-05-09 14:57:50|12582.12|12582.12|12582.12|12582.12|12582.12|12582.12|12582.12|12582.12|0
1652108280000|2022-05-09 14:58:00|12580.31|12580.31|12576.36|12576.36|12580.31|12580.31|12576.36|12576.36|0
1652108290000|2022-05-09 14:58:10|12574.39|12574.39|12574.39|12574.39|12574.39|12574.39|12574.39|12574.39|0
1652108310000|2022-05-09 14:58:30|12572.28|12572.28|12572.28|12572.28|12572.28|12572.28|12572.28|12572.28|0
1652108350000|2022-05-09 14:59:10|12574.26|12574.26|12574.86|12574.86|12574.86|12574.86|12574.26|12574.26|0
1652108360000|2022-05-09 14:59:20|12572.89|12572.89|12572.89|12572.89|12572.89|12572.89|12572.89|12572.89|0
1652108380000|2022-05-09 14:59:40|12571.66|12571.66|12571.66|12571.66|12571.66|12571.66|12571.66|12571.66|0
1652108390000|2022-05-09 14:59:50|12572.26|12572.26|12572.26|12572.26|12572.26|12572.26|12572.26|12572.26|0
1652108400000|2022-05-09 15:00:00|12569.52|12569.52|12566.18|12566.18|12569.52|12569.52|12566.18|12566.18|0
1652108420000|2022-05-09 15:00:20|12564.21|12564.21|12564.21|12564.21|12564.21|12564.21|12564.21|12564.21|0
1652108440000|2022-05-09 15:00:40|12562.23|12562.23|12562.23|12562.23|12562.23|12562.23|12562.23|12562.23|0
1652108450000|2022-05-09 15:00:50|12564.21|12564.21|12564.21|12564.21|12564.21|12564.21|12564.21|12564.21|0
1652108470000|2022-05-09 15:01:10|12560.26|12560.26|12558.28|12558.28|12560.26|12560.26|12558.28|12558.28|0
1652108500000|2022-05-09 15:01:40|12554.33|12554.33|12551.82|12551.82|12554.33|12554.33|12551.82|12551.82|0
1652108510000|2022-05-09 15:01:50|12549.85|12549.85|12549.85|12549.85|12549.85|12549.85|12549.85|12549.85|0
1652108520000|2022-05-09 15:02:00|12547.88|12547.88|12545.9|12545.9|12547.88|12547.88|12545.9|12545.9|0
1652108530000|2022-05-09 15:02:10|12547.88|12547.88|12549.85|12549.85|12549.85|12549.85|12547.88|12547.88|0
1652108540000|2022-05-09 15:02:20|12551.82|12551.82|12551.82|12551.82|12551.82|12551.82|12551.82|12551.82|0
1652108550000|2022-05-09 15:02:30|12553.8|12553.8|12553.2|12553.2|12553.8|12553.8|12553.2|12553.2|0
1652108560000|2022-05-09 15:02:40|12552.66|12552.66|12552.66|12552.66|12552.66|12552.66|12552.66|12552.66|0
1652108570000|2022-05-09 15:02:50|12550.69|12550.69|12550.69|12550.69|12550.69|12550.69|12550.69|12550.69|0
1652108580000|2022-05-09 15:03:00|12550.08|12550.08|12550.08|12550.08|12550.08|12550.08|12550.08|12550.08|0
1652108590000|2022-05-09 15:03:10|12554.03|12554.03|12554.03|12554.03|12554.03|12554.03|12554.03|12554.03|0
1652108600000|2022-05-09 15:03:20|12553.43|12553.43|12551.45|12551.45|12553.43|12553.43|12549.48|12549.48|0
1652108610000|2022-05-09 15:03:30|12553.43|12553.43|12558.14|12558.14|12558.14|12558.14|12553.43|12553.43|0
1652108620000|2022-05-09 15:03:40|12559.51|12559.51|12558.58|12558.58|12564.66|12564.66|12558.58|12558.58|0
1652108640000|2022-05-09 15:04:00|12559.95|12559.95|12558.58|12558.58|12559.95|12559.95|12558.58|12558.58|0
1652108650000|2022-05-09 15:04:10|12558.16|12558.16|12557.02|12557.02|12559|12559|12557.02|12557.02|0
1652108670000|2022-05-09 15:04:30|12557.63|12557.63|12557.79|12557.79|12558.99|12558.99|12557.63|12557.63|0
1652108700000|2022-05-09 15:05:00|12555.81|12555.81|12554.45|12554.45|12555.81|12555.81|12554.45|12554.45|0
1652108710000|2022-05-09 15:05:10|12552.47|12552.47|12549.29|12549.29|12552.47|12552.47|12549.29|12549.29|0
1652108720000|2022-05-09 15:05:20|12548.69|12548.69|12545.88|12545.88|12548.69|12548.69|12545.88|12545.88|0
1652108740000|2022-05-09 15:05:40|12546.48|12546.48|12545.11|12545.11|12546.48|12546.48|12544.5|12544.5|0
1652108760000|2022-05-09 15:06:00|12543.13|12543.13|12543.13|12543.13|12543.13|12543.13|12543.13|12543.13|0
1652108780000|2022-05-09 15:06:20|12541.16|12541.16|12541.16|12541.16|12541.16|12541.16|12541.16|12541.16|0
1652108790000|2022-05-09 15:06:30|12540.62|12540.62|12538.24|12538.24|12540.62|12540.62|12538.24|12538.24|0
1652108800000|2022-05-09 15:06:40|12536.26|12536.26|12536.26|12536.26|12536.26|12536.26|12536.26|12536.26|0
1652108810000|2022-05-09 15:06:50|12534.29|12534.29|12534.29|12534.29|12534.29|12534.29|12534.29|12534.29|0
1652108820000|2022-05-09 15:07:00|12532.31|12532.31|12529.74|12529.74|12532.31|12532.31|12529.74|12529.74|0
1652108830000|2022-05-09 15:07:10|12530.56|12530.56|12530.56|12530.56|12530.56|12530.56|12530.56|12530.56|0
1652108840000|2022-05-09 15:07:20|12528.58|12528.58|12528.58|12528.58|12528.58|12528.58|12528.58|12528.58|0
1652108860000|2022-05-09 15:07:40|12527.38|12527.38|12526.84|12526.84|12527.38|12527.38|12526.84|12526.84|0
1652108880000|2022-05-09 15:08:00|12528.05|12528.05|12528.05|12528.05|12528.05|12528.05|12528.05|12528.05|0
1652108890000|2022-05-09 15:08:10|12526.07|12526.07|12526.07|12526.07|12526.07|12526.07|12526.07|12526.07|0
1652108900000|2022-05-09 15:08:20|12524.1|12524.1|12522.12|12522.12|12524.1|12524.1|12520.15|12520.15|0
1652108920000|2022-05-09 15:08:40|12520.15|12520.15|12520.15|12520.15|12520.15|12520.15|12520.15|12520.15|0
1652108930000|2022-05-09 15:08:50|12519.61|12519.61|12518.94|12518.94|12520.15|12520.15|12518.94|12518.94|0
1652108940000|2022-05-09 15:09:00|12519.48|12519.48|12519.48|12519.48|12519.48|12519.48|12519.48|12519.48|0
1652108950000|2022-05-09 15:09:10|12518.88|12518.88|12518.88|12518.88|12518.88|12518.88|12518.88|12518.88|0
1652108960000|2022-05-09 15:09:20|12517.51|12517.51|12514.06|12514.06|12518.88|12518.88|12514.06|12514.06|0
1652108970000|2022-05-09 15:09:30|12516.03|12516.03|12516.03|12516.03|12516.03|12516.03|12516.03|12516.03|0
1652108990000|2022-05-09 15:09:50|12518.01|12518.01|12518.01|12518.01|12518.01|12518.01|12518.01|12518.01|0
1652109000000|2022-05-09 15:10:00|12518.61|12518.61|12516.47|12516.47|12518.61|12518.61|12514.66|12514.66|0
1652109010000|2022-05-09 15:10:10|12518.44|12518.44|12518.44|12518.44|12518.44|12518.44|12518.44|12518.44|0
1652109050000|2022-05-09 15:10:50|12519.81|12519.81|12523.62|12523.62|12524.98|12524.98|12519.81|12519.81|0
1652109060000|2022-05-09 15:11:00|12522.25|12522.25|12525.66|12525.66|12525.66|12525.66|12522.25|12522.25|0
1652109110000|2022-05-09 15:11:50|12523.69|12523.69|12525.66|12525.66|12525.66|12525.66|12523.69|12523.69|0
1652109120000|2022-05-09 15:12:00|12525.06|12525.06|12525.06|12525.06|12525.06|12525.06|12525.06|12525.06|0
1652109130000|2022-05-09 15:12:10|12521.11|12521.11|12521.11|12521.11|12521.11|12521.11|12521.11|12521.11|0
1652109140000|2022-05-09 15:12:20|12523.08|12523.08|12523.08|12523.08|12523.08|12523.08|12523.08|12523.08|0
1652109150000|2022-05-09 15:12:30|12524.45|12524.45|12524.45|12524.45|12524.45|12524.45|12524.45|12524.45|0
1652109170000|2022-05-09 15:12:50|12522.48|12522.48|12522.48|12522.48|12522.48|12522.48|12522.48|12522.48|0
1652109180000|2022-05-09 15:13:00|12524.45|12524.45|12526.43|12526.43|12526.43|12526.43|12524.45|12524.45|0
1652109200000|2022-05-09 15:13:20|12525.82|12525.82|12525.22|12525.22|12525.82|12525.82|12525.22|12525.22|0
1652109210000|2022-05-09 15:13:30|12524.02|12524.02|12524.02|12524.02|12524.02|12524.02|12524.02|12524.02|0
1652109220000|2022-05-09 15:13:40|12522.65|12522.65|12523.25|12523.25|12523.25|12523.25|12522.65|12522.65|0
1652109230000|2022-05-09 15:13:50|12523.79|12523.79|12520.45|12520.45|12523.79|12523.79|12520.45|12520.45|0
1652109240000|2022-05-09 15:14:00|12522.42|12522.42|12522.42|12522.42|12522.42|12522.42|12522.42|12522.42|0
1652109270000|2022-05-09 15:14:30|12521.05|12521.05|12521.05|12521.05|12521.05|12521.05|12521.05|12521.05|0
1652109290000|2022-05-09 15:14:50|12519.82|12519.82|12520.42|12520.42|12520.42|12520.42|12519.82|12519.82|0
1652109300000|2022-05-09 15:15:00|12521.79|12521.79|12522.39|12522.39|12522.39|12522.39|12521.79|12521.79|0
1652109310000|2022-05-09 15:15:10|12523.76|12523.76|12523.76|12523.76|12523.76|12523.76|12523.76|12523.76|0
1652109320000|2022-05-09 15:15:20|12524.83|12524.83|12523.63|12523.63|12524.83|12524.83|12523.63|12523.63|0
1652109330000|2022-05-09 15:15:30|12521.65|12521.65|12523.63|12523.63|12523.63|12523.63|12521.65|12521.65|0
1652109360000|2022-05-09 15:16:00|12524.99|12524.99|12524.99|12524.99|12524.99|12524.99|12524.99|12524.99|0
1652109370000|2022-05-09 15:16:10|12526.97|12526.97|12525.9|12525.9|12526.97|12526.97|12525.9|12525.9|0
1652109380000|2022-05-09 15:16:20|12523.92|12523.92|12523.92|12523.92|12523.92|12523.92|12523.92|12523.92|0
1652109410000|2022-05-09 15:16:50|12525.9|12525.9|12526.53|12526.53|12526.53|12526.53|12525.29|12525.29|0
1652109420000|2022-05-09 15:17:00|12524.55|12524.55|12524.55|12524.55|12524.55|12524.55|12524.55|12524.55|0
1652109430000|2022-05-09 15:17:10|12523.95|12523.95|12525.15|12525.15|12525.15|12525.15|12523.95|12523.95|0
1652109440000|2022-05-09 15:17:20|12523.18|12523.18|12523.18|12523.18|12523.18|12523.18|12523.18|12523.18|0
1652109460000|2022-05-09 15:17:40|12525.15|12525.15|12524.87|12524.87|12525.15|12525.15|12524.33|12524.33|0
1652109470000|2022-05-09 15:17:50|12526.24|12526.24|12526.24|12526.24|12526.24|12526.24|12526.24|12526.24|0
1652109480000|2022-05-09 15:18:00|12525.03|12525.03|12525.03|12525.03|12525.03|12525.03|12525.03|12525.03|0
1652109520000|2022-05-09 15:18:40|12527.01|12527.01|12525.03|12525.03|12527.01|12527.01|12525.03|12525.03|0
1652109540000|2022-05-09 15:19:00|12524.43|12524.43|12523.89|12523.89|12524.43|12524.43|12523.89|12523.89|0
1652109550000|2022-05-09 15:19:10|12523.29|12523.29|12523.29|12523.29|12523.29|12523.29|12523.29|12523.29|0
1652109560000|2022-05-09 15:19:20|12521.32|12521.32|12521.32|12521.32|12521.32|12521.32|12521.32|12521.32|0
1652109600000|2022-05-09 15:20:00|12520.47|12520.47|12522.45|12522.45|12522.99|12522.99|12520.47|12520.47|0
1652109610000|2022-05-09 15:20:10|12521.08|12521.08|12519.71|12519.71|12521.08|12521.08|12519.71|12519.71|0
1652109620000|2022-05-09 15:20:20|12518.35|12518.35|12520.32|12520.32|12524.27|12524.27|12518.35|12518.35|0
1652109630000|2022-05-09 15:20:30|12518.95|12518.95|12518.19|12518.19|12519.56|12519.56|12518.19|12518.19|0
1652109640000|2022-05-09 15:20:40|12516.82|12516.82|12516.82|12516.82|12518.19|12518.19|12515.46|12515.46|0
1652109650000|2022-05-09 15:20:50|12517.23|12517.23|12517.23|12517.23|12517.23|12517.23|12517.23|12517.23|0
1652109660000|2022-05-09 15:21:00|12515.26|12515.26|12515.26|12515.26|12515.26|12515.26|12515.26|12515.26|0
1652109670000|2022-05-09 15:21:10|12517.23|12517.23|12517.23|12517.23|12517.23|12517.23|12517.23|12517.23|0
1652109690000|2022-05-09 15:21:30|12516.7|12516.7|12513.71|12513.71|12516.7|12516.7|12513.52|12513.52|0
1652109700000|2022-05-09 15:21:40|12510.97|12510.97|12509.61|12509.61|12510.97|12510.97|12509.61|12509.61|0
1652109720000|2022-05-09 15:22:00|12508.77|12508.77|12506.19|12506.19|12508.77|12508.77|12506.19|12506.19|0
1652109730000|2022-05-09 15:22:10|12504.22|12504.22|12501.48|12501.48|12504.22|12504.22|12501.48|12501.48|0
1652109740000|2022-05-09 15:22:20|12503.46|12503.46|12503.46|12503.46|12503.46|12503.46|12503.46|12503.46|0
1652109760000|2022-05-09 15:22:40|12502.92|12502.92|12502.92|12502.92|12502.92|12502.92|12502.92|12502.92|0
1652109770000|2022-05-09 15:22:50|12505.65|12505.65|12507.02|12507.02|12508.39|12508.39|12505.65|12505.65|0
1652109780000|2022-05-09 15:23:00|12506.42|12506.42|12506.42|12506.42|12506.42|12506.42|12506.42|12506.42|0
1652109800000|2022-05-09 15:23:20|12507.02|12507.02|12509.27|12509.27|12510.64|12510.64|12507.02|12507.02|0
1652109810000|2022-05-09 15:23:30|12511.68|12511.68|12512.88|12512.88|12512.88|12512.88|12511.68|12511.68|0
1652109820000|2022-05-09 15:23:40|12512.28|12512.28|12514.09|12514.09|12514.09|12514.09|12512.28|12512.28|0
1652109840000|2022-05-09 15:24:00|12512.88|12512.88|12513.65|12513.65|12513.65|12513.65|12511.68|12511.68|0
1652109850000|2022-05-09 15:24:10|12514.25|12514.25|12516.23|12516.23|12516.23|12516.23|12513.65|12513.65|0
1652109860000|2022-05-09 15:24:20|12514.86|12514.86|12514.86|12514.86|12514.86|12514.86|12514.86|12514.86|0
1652109880000|2022-05-09 15:24:40|12514.04|12514.04|12514.04|12514.04|12514.04|12514.04|12514.04|12514.04|0
1652109900000|2022-05-09 15:25:00|12509.82|12509.82|12508.45|12508.45|12509.82|12509.82|12508.45|12508.45|0
1652109910000|2022-05-09 15:25:10|12506.48|12506.48|12503.74|12503.74|12506.48|12506.48|12501.94|12501.94|0
1652109920000|2022-05-09 15:25:20|12501.77|12501.77|12501.77|12501.77|12501.77|12501.77|12501.77|12501.77|0
1652109930000|2022-05-09 15:25:30|12503.74|12503.74|12503.74|12503.74|12503.74|12503.74|12503.74|12503.74|0
1652109940000|2022-05-09 15:25:40|12503.21|12503.21|12501.4|12501.4|12503.21|12503.21|12500.03|12500.03|0
1652109950000|2022-05-09 15:25:50|12502.77|12502.77|12498.67|12498.67|12502.77|12502.77|12498.67|12498.67|0
1652109960000|2022-05-09 15:26:00|12494.72|12494.72|12494.72|12494.72|12494.72|12494.72|12494.72|12494.72|0
1652109970000|2022-05-09 15:26:10|12494.18|12494.18|12494.72|12494.72|12494.72|12494.72|12494.18|12494.18|0
1652109990000|2022-05-09 15:26:30|12495.32|12495.32|12496.52|12496.52|12496.52|12496.52|12494.11|12494.11|0
1652110040000|2022-05-09 15:27:20|12497.89|12497.89|12498.5|12498.5|12499.87|12499.87|12497.89|12497.89|0
1652110050000|2022-05-09 15:27:30|12501.23|12501.23|12501.23|12501.23|12501.23|12501.23|12501.23|12501.23|0
1652110060000|2022-05-09 15:27:40|12497.28|12497.28|12497.28|12497.28|12497.28|12497.28|12497.28|12497.28|0
1652110070000|2022-05-09 15:27:50|12495.92|12495.92|12496.52|12496.52|12496.52|12496.52|12494.55|12494.55|0
1652110080000|2022-05-09 15:28:00|12492.57|12492.57|12492.57|12492.57|12492.57|12492.57|12492.57|12492.57|0
1652110090000|2022-05-09 15:28:10|12491.21|12491.21|12485.73|12485.73|12491.21|12491.21|12485.73|12485.73|0
1652110100000|2022-05-09 15:28:20|12488.47|12488.47|12487.86|12487.86|12489.84|12489.84|12483.91|12483.91|0
1652110110000|2022-05-09 15:28:30|12489.07|12489.07|12489.07|12489.07|12489.07|12489.07|12489.07|12489.07|0
1652110120000|2022-05-09 15:28:40|12484.96|12484.96|12483.53|12483.53|12484.96|12484.96|12482.99|12482.99|0
1652110130000|2022-05-09 15:28:50|12487.63|12487.63|12486.87|12486.87|12487.63|12487.63|12482.92|12482.92|0
1652110140000|2022-05-09 15:29:00|12490.97|12490.97|12490.01|12490.01|12491.79|12491.79|12490.01|12490.01|0
1652110150000|2022-05-09 15:29:10|12490.55|12490.55|12492.52|12492.52|12492.52|12492.52|12490.55|12490.55|0
1652110160000|2022-05-09 15:29:20|12493.89|12493.89|12493.29|12493.29|12493.89|12493.89|12493.29|12493.29|0
1652110170000|2022-05-09 15:29:30|12497.39|12497.39|12478.4|12478.4|12497.39|12497.39|12477.03|12477.03|0
1652110180000|2022-05-09 15:29:40|12477.87|12477.87|12464.04|12464.04|12478.4|12478.4|12464.04|12464.04|0
1652110190000|2022-05-09 15:29:50|12458.11|12458.11|12460.08|12460.08|12463.58|12463.58|12458.11|12458.11|0
1652166900000|2022-05-10 07:15:00|12603.97|12603.97|12604.57|12604.57|12604.57|12604.57|12603.97|12603.97|0
1652166910000|2022-05-10 07:15:10|12602.6|12602.6|12602.6|12602.6|12602.6|12602.6|12602.6|12602.6|0
1652166920000|2022-05-10 07:15:20|12596.68|12596.68|12602.6|12602.6|12604.57|12604.57|12596.68|12596.68|0
1652166930000|2022-05-10 07:15:30|12601.39|12601.39|12601.39|12601.39|12601.39|12601.39|12601.39|12601.39|0
1652166940000|2022-05-10 07:15:40|12603.37|12603.37|12607.32|12607.32|12607.32|12607.32|12603.37|12603.37|0
1652166950000|2022-05-10 07:15:50|12611.42|12611.42|12605.19|12605.19|12613.39|12613.39|12605.19|12605.19|0
1652166960000|2022-05-10 07:16:00|12599.27|12599.27|12599.27|12599.27|12599.27|12599.27|12599.27|12599.27|0
1652166980000|2022-05-10 07:16:20|12600.47|12600.47|12600.47|12600.47|12600.47|12600.47|12600.47|12600.47|0
1652167000000|2022-05-10 07:16:40|12596.52|12596.52|12590.6|12590.6|12596.52|12596.52|12590.6|12590.6|0
1652167010000|2022-05-10 07:16:50|12594.55|12594.55|12598.65|12598.65|12598.65|12598.65|12594.55|12594.55|0
1652167020000|2022-05-10 07:17:00|12599.72|12599.72|12605.65|12605.65|12605.65|12605.65|12599.72|12599.72|0
1652167070000|2022-05-10 07:17:50|12608.38|12608.38|12608.38|12608.38|12608.38|12608.38|12608.38|12608.38|0
1652167110000|2022-05-10 07:18:30|12626.15|12626.15|12630.1|12630.1|12632.08|12632.08|12626.15|12626.15|0
1652167120000|2022-05-10 07:18:40|12628.46|12628.46|12628.46|12628.46|12628.46|12628.46|12628.46|12628.46|0
1652167130000|2022-05-10 07:18:50|12628.99|12628.99|12630.8|12630.8|12630.8|12630.8|12628.99|12628.99|0
1652167140000|2022-05-10 07:19:00|12636.73|12636.73|12636.73|12636.73|12636.73|12636.73|12636.73|12636.73|0
1652167150000|2022-05-10 07:19:10|12638.7|12638.7|12640.67|12640.67|12640.67|12640.67|12638.7|12638.7|0
1652167180000|2022-05-10 07:19:40|12632.78|12632.78|12634.75|12634.75|12634.75|12634.75|12632.78|12632.78|0
1652167190000|2022-05-10 07:19:50|12626.85|12626.85|12626.85|12626.85|12626.85|12626.85|12626.85|12626.85|0
1652167210000|2022-05-10 07:20:10|12632.78|12632.78|12632.78|12632.78|12632.78|12632.78|12632.78|12632.78|0
1652167230000|2022-05-10 07:20:30|12645.08|12645.08|12645.08|12645.08|12645.08|12645.08|12645.08|12645.08|0
1652167260000|2022-05-10 07:21:00|12646.69|12646.69|12647.23|12647.23|12647.23|12647.23|12646.69|12646.69|0
1652167270000|2022-05-10 07:21:10|12648.43|12648.43|12648.43|12648.43|12648.43|12648.43|12648.43|12648.43|0
1652167330000|2022-05-10 07:22:10|12651.17|12651.17|12662.1|12662.1|12662.1|12662.1|12651.17|12651.17|0
1652167340000|2022-05-10 07:22:20|12663.47|12663.47|12663.47|12663.47|12663.47|12663.47|12663.47|12663.47|0
1652167360000|2022-05-10 07:22:40|12664.84|12664.84|12664.84|12664.84|12664.84|12664.84|12664.84|12664.84|0
1652167370000|2022-05-10 07:22:50|12668.94|12668.94|12668.94|12668.94|12668.94|12668.94|12668.94|12668.94|0
1652167390000|2022-05-10 07:23:10|12670.55|12670.55|12672.52|12672.52|12672.52|12672.52|12670.55|12670.55|0
1652167400000|2022-05-10 07:23:20|12665.69|12665.69|12672.37|12672.37|12672.37|12672.37|12665.69|12665.69|0
1652167430000|2022-05-10 07:23:50|12676.32|12676.32|12676.32|12676.32|12676.32|12676.32|12676.32|12676.32|0
1652167440000|2022-05-10 07:24:00|12676.92|12676.92|12676.92|12676.92|12676.92|12676.92|12676.92|12676.92|0
1652167450000|2022-05-10 07:24:10|12677.99|12677.99|12677.99|12677.99|12677.99|12677.99|12677.99|12677.99|0
1652167500000|2022-05-10 07:25:00|12683.92|12683.92|12681.94|12681.94|12683.92|12683.92|12681.94|12681.94|0
1652167510000|2022-05-10 07:25:10|12677.99|12677.99|12679.37|12679.37|12679.97|12679.97|12677.99|12677.99|0
1652167520000|2022-05-10 07:25:20|12673.44|12673.44|12682.86|12682.86|12682.86|12682.86|12673.44|12673.44|0
1652167530000|2022-05-10 07:25:30|12680.13|12680.13|12678.76|12678.76|12680.13|12680.13|12678.76|12678.76|0
1652167540000|2022-05-10 07:25:40|12680.73|12680.73|12680.73|12680.73|12680.73|12680.73|12680.73|12680.73|0
1652167560000|2022-05-10 07:26:00|12676.78|12676.78|12676.78|12676.78|12676.78|12676.78|12676.78|12676.78|0
1652167570000|2022-05-10 07:26:10|12679.52|12679.52|12679.52|12679.52|12679.52|12679.52|12679.52|12679.52|0
1652167590000|2022-05-10 07:26:30|12683.47|12683.47|12683.47|12683.47|12683.47|12683.47|12683.47|12683.47|0
1652167600000|2022-05-10 07:26:40|12681.49|12681.49|12681.49|12681.49|12681.49|12681.49|12681.49|12681.49|0
1652167610000|2022-05-10 07:26:50|12675.57|12675.57|12675.57|12675.57|12675.57|12675.57|12675.57|12675.57|0
1652167640000|2022-05-10 07:27:20|12673.6|12673.6|12671.62|12671.62|12673.6|12673.6|12671.62|12671.62|0
1652167660000|2022-05-10 07:27:40|12670.42|12670.42|12670.42|12670.42|12670.42|12670.42|12670.42|12670.42|0
1652167680000|2022-05-10 07:28:00|12669.05|12669.05|12669.05|12669.05|12669.05|12669.05|12669.05|12669.05|0
1652167710000|2022-05-10 07:28:30|12671.02|12671.02|12669.05|12669.05|12671.02|12671.02|12669.05|12669.05|0
1652167760000|2022-05-10 07:29:20|12670.42|12670.42|12670.42|12670.42|12670.42|12670.42|12670.42|12670.42|0
1652167790000|2022-05-10 07:29:50|12664.49|12664.49|12664.49|12664.49|12664.49|12664.49|12664.49|12664.49|0
1652167800000|2022-05-10 07:30:00|12665.7|12665.7|12659.04|12659.04|12665.7|12665.7|12657.8|12657.8|0
1652167810000|2022-05-10 07:30:10|12657.06|12657.06|12654.33|12654.33|12657.06|12657.06|12654.33|12654.33|0
1652167820000|2022-05-10 07:30:20|12651.92|12651.92|12651.7|12651.7|12652.11|12652.11|12651.7|12651.7|0
1652167830000|2022-05-10 07:30:30|12649.72|12649.72|12648.36|12648.36|12649.72|12649.72|12648.36|12648.36|0
1652167840000|2022-05-10 07:30:40|12645.62|12645.62|12645.62|12645.62|12646.99|12646.99|12645.62|12645.62|0
1652167850000|2022-05-10 07:30:50|12646.99|12646.99|12653.07|12653.07|12653.07|12653.07|12646.99|12646.99|0
1652167870000|2022-05-10 07:31:10|12650.92|12650.92|12646.97|12646.97|12650.92|12650.92|12645|12645|0
1652167900000|2022-05-10 07:31:40|12641.05|12641.05|12641.05|12641.05|12641.05|12641.05|12641.05|12641.05|0
1652167920000|2022-05-10 07:32:00|12642.42|12642.42|12642.42|12642.42|12642.42|12642.42|12642.42|12642.42|0
1652167930000|2022-05-10 07:32:10|12638.31|12638.31|12638.31|12638.31|12638.31|12638.31|12638.31|12638.31|0
1652167940000|2022-05-10 07:32:20|12632.39|12632.39|12630.42|12630.42|12632.39|12632.39|12630.42|12630.42|0
1652167950000|2022-05-10 07:32:30|12629.34|12629.34|12626|12626|12629.34|12629.34|12624.03|12624.03|0
1652167960000|2022-05-10 07:32:40|12624.63|12624.63|12621.9|12621.9|12624.63|12624.63|12621.9|12621.9|0
1652167980000|2022-05-10 07:33:00|12620.53|12620.53|12629.04|12629.04|12629.04|12629.04|12620.53|12620.53|0
1652167990000|2022-05-10 07:33:10|12627.67|12627.67|12631.62|12631.62|12631.62|12631.62|12627.67|12627.67|0
1652168000000|2022-05-10 07:33:20|12632.99|12632.99|12632.99|12632.99|12632.99|12632.99|12632.99|12632.99|0
1652168010000|2022-05-10 07:33:30|12634.96|12634.96|12636.94|12636.94|12636.94|12636.94|12634.96|12634.96|0
1652168020000|2022-05-10 07:33:40|12638.3|12638.3|12639.67|12639.67|12639.67|12639.67|12638.3|12638.3|0
1652168050000|2022-05-10 07:34:10|12637.7|12637.7|12637.7|12637.7|12637.7|12637.7|12637.7|12637.7|0
1652168100000|2022-05-10 07:35:00|12639.84|12639.84|12640.91|12640.91|12640.91|12640.91|12639.84|12639.84|0
1652168140000|2022-05-10 07:35:40|12642.28|12642.28|12642.28|12642.28|12642.28|12642.28|12638.33|12638.33|0
1652168160000|2022-05-10 07:36:00|12644.69|12644.69|12644.69|12644.69|12644.69|12644.69|12644.69|12644.69|0
1652168190000|2022-05-10 07:36:30|12647.56|12647.56|12647.56|12647.56|12647.56|12647.56|12647.56|12647.56|0
1652168200000|2022-05-10 07:36:40|12639.67|12639.67|12635.72|12635.72|12639.67|12639.67|12635.72|12635.72|0
1652168210000|2022-05-10 07:36:50|12637.69|12637.69|12639.67|12639.67|12639.67|12639.67|12637.69|12637.69|0
1652168230000|2022-05-10 07:37:10|12642.4|12642.4|12646.35|12646.35|12646.35|12646.35|12642.4|12642.4|0
1652168270000|2022-05-10 07:37:50|12651.82|12651.82|12651.82|12651.82|12651.82|12651.82|12651.82|12651.82|0
1652168280000|2022-05-10 07:38:00|12649.08|12649.08|12655.77|12655.77|12655.77|12655.77|12649.08|12649.08|0
1652168290000|2022-05-10 07:38:10|12657.74|12657.74|12660.32|12660.32|12660.32|12660.32|12657.74|12657.74|0
1652168300000|2022-05-10 07:38:20|12663.05|12663.05|12663.05|12663.05|12663.05|12663.05|12663.05|12663.05|0
1652168310000|2022-05-10 07:38:30|12660.32|12660.32|12660.32|12660.32|12660.32|12660.32|12660.32|12660.32|0
1652168340000|2022-05-10 07:39:00|12662.46|12662.46|12662.46|12662.46|12664.43|12664.43|12662.46|12662.46|0
1652168350000|2022-05-10 07:39:10|12659.73|12659.73|12658.36|12658.36|12659.73|12659.73|12658.36|12658.36|0
1652168370000|2022-05-10 07:39:30|12662.31|12662.31|12668.23|12668.23|12668.23|12668.23|12662.31|12662.31|0
1652168380000|2022-05-10 07:39:40|12666.86|12666.86|12665.5|12665.5|12666.86|12666.86|12665.5|12665.5|0
1652168390000|2022-05-10 07:39:50|12664.13|12664.13|12668.23|12668.23|12668.23|12668.23|12664.13|12664.13|0
1652168420000|2022-05-10 07:40:20|12670.97|12670.97|12670.97|12670.97|12670.97|12670.97|12670.97|12670.97|0
1652168430000|2022-05-10 07:40:30|12669.6|12669.6|12673.55|12673.55|12673.55|12673.55|12669.6|12669.6|0
1652168460000|2022-05-10 07:41:00|12671.57|12671.57|12671.57|12671.57|12671.57|12671.57|12671.57|12671.57|0
1652168520000|2022-05-10 07:42:00|12677.5|12677.5|12677.5|12677.5|12677.5|12677.5|12677.5|12677.5|0
1652168530000|2022-05-10 07:42:10|12675.52|12675.52|12675.52|12675.52|12675.52|12675.52|12675.52|12675.52|0
1652168540000|2022-05-10 07:42:20|12674.45|12674.45|12674.45|12674.45|12674.45|12674.45|12674.45|12674.45|0
1652168550000|2022-05-10 07:42:30|12680.37|12680.37|12680.37|12680.37|12680.37|12680.37|12680.37|12680.37|0
1652168560000|2022-05-10 07:42:40|12682.35|12682.35|12676.42|12676.42|12682.35|12682.35|12676.42|12676.42|0
1652168570000|2022-05-10 07:42:50|12674.45|12674.45|12674.45|12674.45|12674.45|12674.45|12674.45|12674.45|0
1652168580000|2022-05-10 07:43:00|12672.47|12672.47|12672.47|12672.47|12672.47|12672.47|12672.47|12672.47|0
1652168600000|2022-05-10 07:43:20|12680.37|12680.37|12672.04|12672.04|12680.37|12680.37|12672.04|12672.04|0
1652168610000|2022-05-10 07:43:30|12673.41|12673.41|12674.77|12674.77|12674.77|12674.77|12673.41|12673.41|0
1652168630000|2022-05-10 07:43:50|12678.72|12678.72|12678.72|12678.72|12678.72|12678.72|12678.72|12678.72|0
1652168640000|2022-05-10 07:44:00|12680.7|12680.7|12680.7|12680.7|12680.7|12680.7|12680.7|12680.7|0
1652168650000|2022-05-10 07:44:10|12682.06|12682.06|12687.99|12687.99|12687.99|12687.99|12682.06|12682.06|0
1652168660000|2022-05-10 07:44:20|12688.52|12688.52|12688.52|12688.52|12688.52|12688.52|12688.52|12688.52|0
1652168700000|2022-05-10 07:45:00|12685.16|12685.16|12688.1|12688.1|12688.1|12688.1|12685.16|12685.16|0
1652168710000|2022-05-10 07:45:10|12690.51|12690.51|12692.62|12692.62|12692.62|12692.62|12690.51|12690.51|0
1652168720000|2022-05-10 07:45:20|12695.35|12695.35|12696.4|12696.4|12699.35|12699.35|12695.35|12695.35|0
1652168750000|2022-05-10 07:45:50|12700.5|12700.5|12700.5|12700.5|12700.5|12700.5|12700.5|12700.5|0
1652168780000|2022-05-10 07:46:20|12698.53|12698.53|12682.58|12682.58|12698.53|12698.53|12682.58|12682.58|0
1652168790000|2022-05-10 07:46:30|12690.48|12690.48|12690.19|12690.19|12690.48|12690.48|12688.5|12688.5|0
1652168800000|2022-05-10 07:46:40|12688.21|12688.21|12686.24|12686.24|12688.21|12688.21|12686.24|12686.24|0
1652168810000|2022-05-10 07:46:50|12692.16|12692.16|12688.21|12688.21|12692.16|12692.16|12686.24|12686.24|0
1652168830000|2022-05-10 07:47:10|12690.19|12690.19|12696.11|12696.11|12696.11|12696.11|12690.19|12690.19|0
1652168880000|2022-05-10 07:48:00|12698.84|12698.84|12698.84|12698.84|12698.84|12698.84|12698.84|12698.84|0
1652168910000|2022-05-10 07:48:30|12694.9|12694.9|12692.92|12692.92|12694.9|12694.9|12692.92|12692.92|0
1652168920000|2022-05-10 07:48:40|12694.29|12694.29|12692.92|12692.92|12694.29|12694.29|12692.92|12692.92|0
1652168930000|2022-05-10 07:48:50|12690.19|12690.19|12690.19|12690.19|12690.19|12690.19|12690.19|12690.19|0
1652168950000|2022-05-10 07:49:10|12688.21|12688.21|12684.26|12684.26|12688.21|12688.21|12684.26|12684.26|0
1652168990000|2022-05-10 07:49:50|12685.63|12685.63|12685.63|12685.63|12685.63|12685.63|12685.63|12685.63|0
1652169000000|2022-05-10 07:50:00|12681.68|12681.68|12681.68|12681.68|12681.68|12681.68|12681.68|12681.68|0
1652169020000|2022-05-10 07:50:20|12685.78|12685.78|12684.42|12684.42|12685.78|12685.78|12684.42|12684.42|0
1652169040000|2022-05-10 07:50:40|12682.44|12682.44|12679.1|12679.1|12682.44|12682.44|12679.1|12679.1|0
1652169110000|2022-05-10 07:51:50|12687|12687|12691.1|12691.1|12691.1|12691.1|12687|12687|0
1652169130000|2022-05-10 07:52:10|12689.12|12689.12|12690.2|12690.2|12690.2|12690.2|12689.12|12689.12|0
1652169140000|2022-05-10 07:52:20|12687.46|12687.46|12679.64|12679.64|12687.46|12687.46|12679.64|12679.64|0
1652169150000|2022-05-10 07:52:30|12680.24|12680.24|12680.24|12680.24|12680.24|12680.24|12680.24|12680.24|0
1652169160000|2022-05-10 07:52:40|12684.19|12684.19|12686.92|12686.92|12686.92|12686.92|12684.19|12684.19|0
1652169180000|2022-05-10 07:53:00|12682.82|12682.82|12679.87|12679.87|12682.82|12682.82|12679.87|12679.87|0
1652169190000|2022-05-10 07:53:10|12674.4|12674.4|12673.04|12673.04|12674.4|12674.4|12673.04|12673.04|0
1652169200000|2022-05-10 07:53:20|12676.99|12676.99|12677.59|12677.59|12678.96|12678.96|12676.99|12676.99|0
1652169230000|2022-05-10 07:53:50|12677.06|12677.06|12671.74|12671.74|12677.06|12677.06|12671.74|12671.74|0
1652169240000|2022-05-10 07:54:00|12670.37|12670.37|12670.37|12670.37|12670.37|12670.37|12670.37|12670.37|0
1652169270000|2022-05-10 07:54:30|12668.4|12668.4|12668.4|12668.4|12668.4|12668.4|12668.4|12668.4|0
1652169290000|2022-05-10 07:54:50|12667.03|12667.03|12667.03|12667.03|12667.03|12667.03|12667.03|12667.03|0
1652169320000|2022-05-10 07:55:20|12669.01|12669.01|12669.01|12669.01|12669.01|12669.01|12669.01|12669.01|0
1652169330000|2022-05-10 07:55:30|12665.06|12665.06|12665.06|12665.06|12665.06|12665.06|12665.06|12665.06|0
1652169350000|2022-05-10 07:55:50|12667.79|12667.79|12669.89|12669.89|12670.73|12670.73|12667.79|12667.79|0
1652169360000|2022-05-10 07:56:00|12675.82|12675.82|12680.36|12680.36|12683.09|12683.09|12675.82|12675.82|0
1652169380000|2022-05-10 07:56:20|12676.41|12676.41|12676.41|12676.41|12676.41|12676.41|12676.41|12676.41|0
1652169390000|2022-05-10 07:56:30|12675.04|12675.04|12673.68|12673.68|12675.04|12675.04|12673.68|12673.68|0
1652169440000|2022-05-10 07:57:20|12677.63|12677.63|12677.63|12677.63|12677.63|12677.63|12677.63|12677.63|0
1652169450000|2022-05-10 07:57:30|12679.43|12679.43|12683.38|12683.38|12683.38|12683.38|12679.43|12679.43|0
1652169460000|2022-05-10 07:57:40|12685.9|12685.9|12685.9|12685.9|12685.9|12685.9|12685.9|12685.9|0
1652169470000|2022-05-10 07:57:50|12686.44|12686.44|12686.44|12686.44|12689.17|12689.17|12686.44|12686.44|0
1652169480000|2022-05-10 07:58:00|12687.81|12687.81|12689.17|12689.17|12689.17|12689.17|12687.81|12687.81|0
1652169530000|2022-05-10 07:58:50|12687.2|12687.2|12687.2|12687.2|12687.2|12687.2|12687.2|12687.2|0
1652169540000|2022-05-10 07:59:00|12689.17|12689.17|12691.15|12691.15|12691.15|12691.15|12689.17|12689.17|0
1652169550000|2022-05-10 07:59:10|12693.88|12693.88|12695.86|12695.86|12695.86|12695.86|12693.88|12693.88|0
1652169560000|2022-05-10 07:59:20|12697.12|12697.12|12695.75|12695.75|12697.12|12697.12|12695.75|12695.75|0
1652169590000|2022-05-10 07:59:50|12691.8|12691.8|12691.8|12691.8|12691.8|12691.8|12691.8|12691.8|0
1652169600000|2022-05-10 08:00:00|12695.75|12695.75|12697.12|12697.12|12697.12|12697.12|12695.75|12695.75|0
1652169630000|2022-05-10 08:00:30|12697.66|12697.66|12697.66|12697.66|12697.66|12697.66|12697.66|12697.66|0
1652169640000|2022-05-10 08:00:40|12696.29|12696.29|12696.29|12696.29|12696.29|12696.29|12696.29|12696.29|0
1652169690000|2022-05-10 08:01:30|12698.26|12698.26|12698.26|12698.26|12698.26|12698.26|12698.26|12698.26|0
1652169760000|2022-05-10 08:02:40|12694.31|12694.31|12694.31|12694.31|12694.31|12694.31|12694.31|12694.31|0
1652169770000|2022-05-10 08:02:50|12697.05|12697.05|12697.05|12697.05|12698.42|12698.42|12697.05|12697.05|0
1652169780000|2022-05-10 08:03:00|12698.42|12698.42|12698.42|12698.42|12698.42|12698.42|12696.44|12696.44|0
1652169790000|2022-05-10 08:03:10|12699.78|12699.78|12702.52|12702.52|12702.52|12702.52|12699.78|12699.78|0
1652169800000|2022-05-10 08:03:20|12703.88|12703.88|12703.88|12703.88|12703.88|12703.88|12703.88|12703.88|0
1652169810000|2022-05-10 08:03:30|12701.91|12701.91|12701.91|12701.91|12701.91|12701.91|12701.91|12701.91|0
1652169820000|2022-05-10 08:03:40|12699.94|12699.94|12699.94|12699.94|12699.94|12699.94|12699.94|12699.94|0
1652169830000|2022-05-10 08:03:50|12697.96|12697.96|12697.96|12697.96|12697.96|12697.96|12697.96|12697.96|0
1652169840000|2022-05-10 08:04:00|12694.01|12694.01|12694.01|12694.01|12694.01|12694.01|12694.01|12694.01|0
1652169860000|2022-05-10 08:04:20|12693.59|12693.59|12701.07|12701.07|12701.49|12701.49|12693.59|12693.59|0
1652169870000|2022-05-10 08:04:30|12703.04|12703.04|12703.04|12703.04|12703.04|12703.04|12703.04|12703.04|0
1652169880000|2022-05-10 08:04:40|12702.51|12702.51|12700.53|12700.53|12702.51|12702.51|12700.53|12700.53|0
1652169900000|2022-05-10 08:05:00|12698.56|12698.56|12698.56|12698.56|12698.56|12698.56|12698.56|12698.56|0
1652169910000|2022-05-10 08:05:10|12699.09|12699.09|12695.15|12695.15|12699.09|12699.09|12695.15|12695.15|0
1652169920000|2022-05-10 08:05:20|12697.88|12697.88|12697.88|12697.88|12699.25|12699.25|12697.88|12697.88|0
1652169930000|2022-05-10 08:05:30|12699.85|12699.85|12701.83|12701.83|12701.83|12701.83|12699.85|12699.85|0
1652169940000|2022-05-10 08:05:40|12703.2|12703.2|12703.2|12703.2|12703.2|12703.2|12703.2|12703.2|0
1652169960000|2022-05-10 08:06:00|12701.83|12701.83|12697.12|12697.12|12701.83|12701.83|12697.12|12697.12|0
1652169990000|2022-05-10 08:06:30|12698.49|12698.49|12698.49|12698.49|12698.49|12698.49|12698.49|12698.49|0
1652170000000|2022-05-10 08:06:40|12700.46|12700.46|12700.46|12700.46|12700.46|12700.46|12700.46|12700.46|0
1652170010000|2022-05-10 08:06:50|12698.05|12698.05|12697.23|12697.23|12698.05|12698.05|12697.23|12697.23|0
1652170060000|2022-05-10 08:07:40|12699.2|12699.2|12704.05|12704.05|12704.05|12704.05|12699.2|12699.2|0
1652170070000|2022-05-10 08:07:50|12702.85|12702.85|12708.12|12708.12|12708.12|12708.12|12702.85|12702.85|0
1652170090000|2022-05-10 08:08:10|12708.66|12708.66|12715.95|12715.95|12715.95|12715.95|12708.66|12708.66|0
1652170100000|2022-05-10 08:08:20|12716.36|12716.36|12716.77|12716.77|12716.77|12716.77|12716.36|12716.36|0
1652170110000|2022-05-10 08:08:30|12718.38|12718.38|12717.56|12717.56|12718.38|12718.38|12717.56|12717.56|0
1652170120000|2022-05-10 08:08:40|12720.29|12720.29|12720.29|12720.29|12720.29|12720.29|12720.29|12720.29|0
1652170140000|2022-05-10 08:09:00|12723.03|12723.03|12724.1|12724.1|12724.1|12724.1|12723.03|12723.03|0
1652170160000|2022-05-10 08:09:20|12729.57|12729.57|12724.1|12724.1|12729.57|12729.57|12724.1|12724.1|0
1652170170000|2022-05-10 08:09:30|12722.73|12722.73|12722.73|12722.73|12722.73|12722.73|12722.73|12722.73|0
1652170180000|2022-05-10 08:09:40|12730.63|12730.63|12730.63|12730.63|12730.63|12730.63|12730.63|12730.63|0
1652170190000|2022-05-10 08:09:50|12732.61|12732.61|12740.5|12740.5|12740.5|12740.5|12732.61|12732.61|0
1652170220000|2022-05-10 08:10:20|12744.45|12744.45|12744.45|12744.45|12744.45|12744.45|12744.45|12744.45|0
1652170240000|2022-05-10 08:10:40|12750.98|12750.98|12750.98|12750.98|12750.98|12750.98|12750.98|12750.98|0
1652170250000|2022-05-10 08:10:50|12753.71|12753.71|12753.71|12753.71|12753.71|12753.71|12753.71|12753.71|0
1652170270000|2022-05-10 08:11:10|12751.74|12751.74|12753.71|12753.71|12753.71|12753.71|12751.74|12751.74|0
1652170280000|2022-05-10 08:11:20|12756.45|12756.45|12756.45|12756.45|12756.45|12756.45|12756.45|12756.45|0
1652170320000|2022-05-10 08:12:00|12752.5|12752.5|12745.82|12745.82|12752.5|12752.5|12745.82|12745.82|0
1652170330000|2022-05-10 08:12:10|12747.79|12747.79|12747.79|12747.79|12747.79|12747.79|12747.79|12747.79|0
1652170370000|2022-05-10 08:12:50|12747.25|12747.25|12743.91|12743.91|12747.25|12747.25|12743.91|12743.91|0
1652170410000|2022-05-10 08:13:30|12739.96|12739.96|12737.99|12737.99|12741.94|12741.94|12737.99|12737.99|0
1652170430000|2022-05-10 08:13:50|12736.01|12736.01|12732.67|12732.67|12736.01|12736.01|12732.67|12732.67|0
1652170440000|2022-05-10 08:14:00|12738.6|12738.6|12738.6|12738.6|12738.6|12738.6|12738.6|12738.6|0
1652170470000|2022-05-10 08:14:30|12734.65|12734.65|12734.11|12734.11|12734.65|12734.65|12734.11|12734.11|0
1652170480000|2022-05-10 08:14:40|12733.57|12733.57|12733.57|12733.57|12733.57|12733.57|12733.57|12733.57|0
1652170530000|2022-05-10 08:15:30|12732.21|12732.21|12732.21|12732.21|12732.21|12732.21|12732.21|12732.21|0
1652170560000|2022-05-10 08:16:00|12734.18|12734.18|12734.18|12734.18|12734.18|12734.18|12734.18|12734.18|0
1652170570000|2022-05-10 08:16:10|12735.55|12735.55|12736.92|12736.92|12736.92|12736.92|12735.55|12735.55|0
1652170590000|2022-05-10 08:16:30|12738.28|12738.28|12736.31|12736.31|12738.28|12738.28|12736.31|12736.31|0
1652170640000|2022-05-10 08:17:20|12738.28|12738.28|12738.28|12738.28|12738.28|12738.28|12738.28|12738.28|0
1652170720000|2022-05-10 08:18:40|12741.02|12741.02|12741.02|12741.02|12742.99|12742.99|12741.02|12741.02|0
1652170740000|2022-05-10 08:19:00|12742.83|12742.83|12744.03|12744.03|12744.03|12744.03|12742.83|12742.83|0
1652170760000|2022-05-10 08:19:20|12746|12746|12746|12746|12746|12746|12746|12746|0
1652170810000|2022-05-10 08:20:10|12749.95|12749.95|12752.69|12752.69|12752.69|12752.69|12749.95|12749.95|0
1652170870000|2022-05-10 08:21:10|12751.32|12751.32|12751.32|12751.32|12751.32|12751.32|12751.32|12751.32|0
1652170880000|2022-05-10 08:21:20|12749.95|12749.95|12748.59|12748.59|12749.95|12749.95|12748.59|12748.59|0
1652170900000|2022-05-10 08:21:40|12745.85|12745.85|12745.85|12745.85|12745.85|12745.85|12745.85|12745.85|0
1652170910000|2022-05-10 08:21:50|12744.65|12744.65|12745.85|12745.85|12745.85|12745.85|12744.65|12744.65|0
1652170920000|2022-05-10 08:22:00|12749.8|12749.8|12751.78|12751.78|12753.75|12753.75|12749.8|12749.8|0
1652170950000|2022-05-10 08:22:30|12753.14|12753.14|12753.14|12753.14|12753.14|12753.14|12753.14|12753.14|0
1652170960000|2022-05-10 08:22:40|12757.09|12757.09|12757.09|12757.09|12757.09|12757.09|12757.09|12757.09|0
1652170980000|2022-05-10 08:23:00|12755.12|12755.12|12755.12|12755.12|12755.12|12755.12|12755.12|12755.12|0
1652171010000|2022-05-10 08:23:30|12757.09|12757.09|12757.09|12757.09|12757.09|12757.09|12757.09|12757.09|0
1652171040000|2022-05-10 08:24:00|12759.07|12759.07|12766.96|12766.96|12766.96|12766.96|12759.07|12759.07|0
1652171050000|2022-05-10 08:24:10|12763.02|12763.02|12763.02|12763.02|12763.02|12763.02|12763.02|12763.02|0
1652171100000|2022-05-10 08:25:00|12761.04|12761.04|12761.04|12761.04|12761.04|12761.04|12761.04|12761.04|0
1652171110000|2022-05-10 08:25:10|12757.09|12757.09|12757.09|12757.09|12757.09|12757.09|12757.09|12757.09|0
1652171130000|2022-05-10 08:25:30|12758.7|12758.7|12758.7|12758.7|12758.7|12758.7|12758.7|12758.7|0
1652171140000|2022-05-10 08:25:40|12757.33|12757.33|12754.89|12754.89|12757.33|12757.33|12754.6|12754.6|0
1652171150000|2022-05-10 08:25:50|12753.69|12753.69|12748.22|12748.22|12753.69|12753.69|12748.22|12748.22|0
1652171160000|2022-05-10 08:26:00|12746.85|12746.85|12746.85|12746.85|12746.85|12746.85|12746.85|12746.85|0
1652171200000|2022-05-10 08:26:40|12748.22|12748.22|12746.85|12746.85|12748.22|12748.22|12746.85|12746.85|0
1652171210000|2022-05-10 08:26:50|12745.48|12745.48|12745.48|12745.48|12745.48|12745.48|12745.48|12745.48|0
1652171220000|2022-05-10 08:27:00|12746.85|12746.85|12748.22|12748.22|12748.22|12748.22|12746.85|12746.85|0
1652171230000|2022-05-10 08:27:10|12746.24|12746.24|12746.24|12746.24|12746.24|12746.24|12746.24|12746.24|0
1652171250000|2022-05-10 08:27:30|12744.27|12744.27|12744.27|12744.27|12750.19|12750.19|12744.27|12744.27|0
1652171270000|2022-05-10 08:27:50|12746.24|12746.24|12744.27|12744.27|12746.24|12746.24|12744.27|12744.27|0
1652171280000|2022-05-10 08:28:00|12745.48|12745.48|12745.48|12745.48|12745.48|12745.48|12745.48|12745.48|0
1652171300000|2022-05-10 08:28:20|12743.5|12743.5|12741.53|12741.53|12743.5|12743.5|12741.53|12741.53|0
1652171320000|2022-05-10 08:28:40|12740.32|12740.32|12740.32|12740.32|12740.32|12740.32|12740.32|12740.32|0
1652171330000|2022-05-10 08:28:50|12738.95|12738.95|12738.95|12738.95|12738.95|12738.95|12738.95|12738.95|0
1652171340000|2022-05-10 08:29:00|12736.22|12736.22|12734.85|12734.85|12736.22|12736.22|12734.85|12734.85|0
1652171390000|2022-05-10 08:29:50|12733.49|12733.49|12733.91|12733.91|12733.91|12733.91|12733.49|12733.49|0
1652171400000|2022-05-10 08:30:00|12735.27|12735.27|12738.51|12738.51|12738.51|12738.51|12735.27|12735.27|0
1652171420000|2022-05-10 08:30:20|12742.46|12742.46|12744.43|12744.43|12744.43|12744.43|12742.46|12742.46|0
1652171430000|2022-05-10 08:30:30|12745.8|12745.8|12745.8|12745.8|12745.8|12745.8|12745.8|12745.8|0
1652171450000|2022-05-10 08:30:50|12747.77|12747.77|12747.77|12747.77|12747.77|12747.77|12747.77|12747.77|0
1652171460000|2022-05-10 08:31:00|12749.75|12749.75|12749.75|12749.75|12749.75|12749.75|12749.75|12749.75|0
1652171470000|2022-05-10 08:31:10|12752.16|12752.16|12752.16|12752.16|12752.16|12752.16|12752.16|12752.16|0
1652171480000|2022-05-10 08:31:20|12752.76|12752.76|12754.57|12754.57|12754.57|12754.57|12752.16|12752.16|0
1652171490000|2022-05-10 08:31:30|12755.77|12755.77|12759.72|12759.72|12759.72|12759.72|12755.77|12755.77|0
1652171500000|2022-05-10 08:31:40|12758.36|12758.36|12764.28|12764.28|12764.28|12764.28|12758.36|12758.36|0
1652171510000|2022-05-10 08:31:50|12763.07|12763.07|12763.46|12763.46|12764.28|12764.28|12763.07|12763.07|0
1652171540000|2022-05-10 08:32:20|12764.28|12764.28|12764.28|12764.28|12764.28|12764.28|12764.28|12764.28|0
1652171580000|2022-05-10 08:33:00|12762.47|12762.47|12762.06|12762.06|12762.47|12762.47|12762.06|12762.06|0
1652171600000|2022-05-10 08:33:20|12758.11|12758.11|12758.11|12758.11|12758.11|12758.11|12758.11|12758.11|0
1652171630000|2022-05-10 08:33:50|12759.18|12759.18|12759.18|12759.18|12759.18|12759.18|12759.18|12759.18|0
1652171660000|2022-05-10 08:34:20|12761.16|12761.16|12761.16|12761.16|12761.16|12761.16|12761.16|12761.16|0
1652171680000|2022-05-10 08:34:40|12762.53|12762.53|12762.53|12762.53|12762.53|12762.53|12762.53|12762.53|0
1652171690000|2022-05-10 08:34:50|12764.5|12764.5|12764.5|12764.5|12764.5|12764.5|12764.5|12764.5|0
1652171700000|2022-05-10 08:35:00|12762.69|12762.69|12761.33|12761.33|12762.69|12762.69|12761.33|12761.33|0
1652171720000|2022-05-10 08:35:20|12762.69|12762.69|12764.06|12764.06|12764.06|12764.06|12762.69|12762.69|0
1652171740000|2022-05-10 08:35:40|12762.09|12762.09|12762.09|12762.09|12762.09|12762.09|12762.09|12762.09|0
1652171790000|2022-05-10 08:36:30|12760.11|12760.11|12760.11|12760.11|12760.11|12760.11|12760.11|12760.11|0
1652171820000|2022-05-10 08:37:00|12762.09|12762.09|12762.09|12762.09|12762.09|12762.09|12762.09|12762.09|0
1652171850000|2022-05-10 08:37:30|12766.03|12766.03|12768.77|12768.77|12768.77|12768.77|12766.03|12766.03|0
1652171860000|2022-05-10 08:37:40|12771.5|12771.5|12777.8|12777.8|12777.8|12777.8|12771.5|12771.5|0
1652171870000|2022-05-10 08:37:50|12777.26|12777.26|12777.26|12777.26|12777.26|12777.26|12777.26|12777.26|0
1652171880000|2022-05-10 08:38:00|12775.29|12775.29|12775.29|12775.29|12775.29|12775.29|12775.29|12775.29|0
1652171910000|2022-05-10 08:38:30|12774.21|12774.21|12774.21|12774.21|12774.21|12774.21|12774.21|12774.21|0
1652171930000|2022-05-10 08:38:50|12772.24|12772.24|12772.24|12772.24|12772.24|12772.24|12772.24|12772.24|0
1652171950000|2022-05-10 08:39:10|12770.26|12770.26|12770.26|12770.26|12770.26|12770.26|12770.26|12770.26|0
1652171980000|2022-05-10 08:39:40|12770.8|12770.8|12770.26|12770.26|12770.8|12770.8|12770.26|12770.26|0
1652172020000|2022-05-10 08:40:20|12768.9|12768.9|12761.45|12761.45|12768.9|12768.9|12761.45|12761.45|0
1652172080000|2022-05-10 08:41:20|12757.5|12757.5|12757.5|12757.5|12757.5|12757.5|12757.5|12757.5|0
1652172090000|2022-05-10 08:41:30|12759.48|12759.48|12759.48|12759.48|12759.48|12759.48|12759.48|12759.48|0
1652172160000|2022-05-10 08:42:40|12758.94|12758.94|12758.94|12758.94|12758.94|12758.94|12758.94|12758.94|0
1652172180000|2022-05-10 08:43:00|12760.92|12760.92|12758.94|12758.94|12760.92|12760.92|12758.94|12758.94|0
1652172190000|2022-05-10 08:43:10|12756.97|12756.97|12756.97|12756.97|12756.97|12756.97|12756.97|12756.97|0
1652172210000|2022-05-10 08:43:30|12758.94|12758.94|12758.94|12758.94|12758.94|12758.94|12758.94|12758.94|0
1652172230000|2022-05-10 08:43:50|12759.35|12759.35|12752.67|12752.67|12759.35|12759.35|12752.67|12752.67|0
1652172240000|2022-05-10 08:44:00|12750.7|12750.7|12744.39|12744.39|12750.7|12750.7|12744.39|12744.39|0
1652172250000|2022-05-10 08:44:10|12742.42|12742.42|12742.42|12742.42|12742.42|12742.42|12742.42|12742.42|0
1652172260000|2022-05-10 08:44:20|12743.78|12743.78|12743.78|12743.78|12743.78|12743.78|12743.78|12743.78|0
1652172280000|2022-05-10 08:44:40|12741.81|12741.81|12741.81|12741.81|12741.81|12741.81|12741.81|12741.81|0
1652172290000|2022-05-10 08:44:50|12740.99|12740.99|12740.99|12740.99|12740.99|12740.99|12740.99|12740.99|0
1652172310000|2022-05-10 08:45:10|12740.45|12740.45|12745.63|12745.63|12746.99|12746.99|12740.45|12740.45|0
1652172330000|2022-05-10 08:45:30|12747.6|12747.6|12745.63|12745.63|12747.6|12747.6|12745.63|12745.63|0
1652172360000|2022-05-10 08:46:00|12743.65|12743.65|12743.65|12743.65|12743.65|12743.65|12743.65|12743.65|0
1652172370000|2022-05-10 08:46:10|12744.25|12744.25|12744.25|12744.25|12744.25|12744.25|12744.25|12744.25|0
1652172380000|2022-05-10 08:46:20|12742.28|12742.28|12744.25|12744.25|12744.25|12744.25|12742.28|12742.28|0
1652172400000|2022-05-10 08:46:40|12746.23|12746.23|12746.23|12746.23|12746.23|12746.23|12746.23|12746.23|0
1652172410000|2022-05-10 08:46:50|12744.55|12744.55|12744.55|12744.55|12744.55|12744.55|12744.55|12744.55|0
1652172440000|2022-05-10 08:47:20|12745.91|12745.91|12743.41|12743.41|12745.91|12745.91|12742.99|12742.99|0
1652172480000|2022-05-10 08:48:00|12747.36|12747.36|12747.36|12747.36|12747.36|12747.36|12747.36|12747.36|0
1652172520000|2022-05-10 08:48:40|12741.44|12741.44|12737.49|12737.49|12741.44|12741.44|12737.49|12737.49|0
1652172540000|2022-05-10 08:49:00|12736.12|12736.12|12734.76|12734.76|12736.12|12736.12|12734.76|12734.76|0
1652172550000|2022-05-10 08:49:10|12736.73|12736.73|12740.83|12740.83|12742.2|12742.2|12736.73|12736.73|0
1652172570000|2022-05-10 08:49:30|12742.81|12742.81|12742.81|12742.81|12742.81|12742.81|12742.81|12742.81|0
1652172580000|2022-05-10 08:49:40|12741.44|12741.44|12743.41|12743.41|12743.41|12743.41|12741.44|12741.44|0
1652172600000|2022-05-10 08:50:00|12741.44|12741.44|12741.44|12741.44|12741.44|12741.44|12741.44|12741.44|0
1652172630000|2022-05-10 08:50:30|12742.81|12742.81|12742.81|12742.81|12742.81|12742.81|12742.81|12742.81|0
1652172650000|2022-05-10 08:50:50|12738.86|12738.86|12738.86|12738.86|12738.86|12738.86|12738.86|12738.86|0
1652172660000|2022-05-10 08:51:00|12737.78|12737.78|12737.78|12737.78|12737.78|12737.78|12737.78|12737.78|0
1652172670000|2022-05-10 08:51:10|12739.76|12739.76|12743.71|12743.71|12743.71|12743.71|12739.76|12739.76|0
1652172700000|2022-05-10 08:51:40|12741.73|12741.73|12741.73|12741.73|12741.73|12741.73|12741.73|12741.73|0
1652172720000|2022-05-10 08:52:00|12743.71|12743.71|12745.68|12745.68|12745.68|12745.68|12743.71|12743.71|0
1652172740000|2022-05-10 08:52:20|12744.32|12744.32|12744.32|12744.32|12744.32|12744.32|12744.32|12744.32|0
1652172760000|2022-05-10 08:52:40|12742.34|12742.34|12742.34|12742.34|12742.34|12742.34|12742.34|12742.34|0
1652172780000|2022-05-10 08:53:00|12742.88|12742.88|12742.88|12742.88|12742.88|12742.88|12742.88|12742.88|0
1652172800000|2022-05-10 08:53:20|12740.9|12740.9|12740.9|12740.9|12740.9|12740.9|12740.9|12740.9|0
1652172840000|2022-05-10 08:54:00|12740.3|12740.3|12737.14|12737.14|12740.3|12740.3|12736.54|12736.54|0
1652172850000|2022-05-10 08:54:10|12738.95|12738.95|12737.59|12737.59|12738.95|12738.95|12737.59|12737.59|0
1652172860000|2022-05-10 08:54:20|12732.12|12732.12|12733.48|12733.48|12733.48|12733.48|12732.12|12732.12|0
1652172890000|2022-05-10 08:54:50|12731.51|12731.51|12731.51|12731.51|12731.51|12731.51|12731.51|12731.51|0
1652172900000|2022-05-10 08:55:00|12734.24|12734.24|12734.24|12734.24|12734.24|12734.24|12734.24|12734.24|0
1652172910000|2022-05-10 08:55:10|12731.51|12731.51|12729.53|12729.53|12731.51|12731.51|12729.53|12729.53|0
1652172930000|2022-05-10 08:55:30|12728.17|12728.17|12728.17|12728.17|12728.17|12728.17|12728.17|12728.17|0
1652172950000|2022-05-10 08:55:50|12726.8|12726.8|12725.43|12725.43|12726.8|12726.8|12725.43|12725.43|0
1652172990000|2022-05-10 08:56:30|12723.46|12723.46|12723.46|12723.46|12723.46|12723.46|12723.46|12723.46|0
1652173010000|2022-05-10 08:56:50|12719.51|12719.51|12723.46|12723.46|12723.46|12723.46|12719.51|12719.51|0
1652173080000|2022-05-10 08:58:00|12724.83|12724.83|12724.83|12724.83|12724.83|12724.83|12724.83|12724.83|0
1652173130000|2022-05-10 08:58:50|12728.77|12728.77|12728.77|12728.77|12728.77|12728.77|12728.77|12728.77|0
1652173160000|2022-05-10 08:59:20|12728.36|12728.36|12728.36|12728.36|12728.36|12728.36|12728.36|12728.36|0
1652173190000|2022-05-10 08:59:50|12730.34|12730.34|12736.26|12736.26|12736.26|12736.26|12730.34|12730.34|0
1652173230000|2022-05-10 09:00:30|12730.34|12730.34|12730.34|12730.34|12730.34|12730.34|12730.34|12730.34|0
1652173280000|2022-05-10 09:01:20|12731.18|12731.18|12732.97|12732.97|12732.97|12732.97|12731.18|12731.18|0
1652173300000|2022-05-10 09:01:40|12730.23|12730.23|12728.87|12728.87|12730.23|12730.23|12728.87|12728.87|0
1652173330000|2022-05-10 09:02:10|12726.13|12726.13|12726.13|12726.13|12726.13|12726.13|12726.13|12726.13|0
1652173340000|2022-05-10 09:02:20|12724.76|12724.76|12724.76|12724.76|12724.76|12724.76|12724.76|12724.76|0
1652173350000|2022-05-10 09:02:30|12727.5|12727.5|12726.13|12726.13|12727.5|12727.5|12726.13|12726.13|0
1652173370000|2022-05-10 09:02:50|12725.72|12725.72|12725.72|12725.72|12725.72|12725.72|12725.72|12725.72|0
1652173380000|2022-05-10 09:03:00|12727.69|12727.69|12727.28|12727.28|12727.69|12727.69|12727.28|12727.28|0
1652173390000|2022-05-10 09:03:10|12729.26|12729.26|12729.26|12729.26|12729.26|12729.26|12729.26|12729.26|0
1652173410000|2022-05-10 09:03:30|12725.31|12725.31|12725.31|12725.31|12725.31|12725.31|12725.31|12725.31|0
1652173440000|2022-05-10 09:04:00|12723.94|12723.94|12723.94|12723.94|12723.94|12723.94|12723.94|12723.94|0
1652173450000|2022-05-10 09:04:10|12721.21|12721.21|12721.21|12721.21|12721.21|12721.21|12721.21|12721.21|0
1652173460000|2022-05-10 09:04:20|12719.6|12719.6|12723.55|12723.55|12723.55|12723.55|12719.6|12719.6|0
1652173480000|2022-05-10 09:04:40|12721.57|12721.57|12721.57|12721.57|12721.57|12721.57|12721.57|12721.57|0
1652173510000|2022-05-10 09:05:10|12722.78|12722.78|12717.31|12717.31|12722.78|12722.78|12717.31|12717.31|0
1652173530000|2022-05-10 09:05:30|12715.94|12715.94|12720.65|12720.65|12720.65|12720.65|12715.94|12715.94|0
1652173580000|2022-05-10 09:06:20|12726.57|12726.57|12726.57|12726.57|12726.57|12726.57|12726.57|12726.57|0
1652173610000|2022-05-10 09:06:50|12725.5|12725.5|12725.5|12725.5|12725.5|12725.5|12725.5|12725.5|0
1652173620000|2022-05-10 09:07:00|12726.71|12726.71|12727.24|12727.24|12727.24|12727.24|12726.71|12726.71|0
1652173630000|2022-05-10 09:07:10|12729.22|12729.22|12730.59|12730.59|12730.59|12730.59|12729.22|12729.22|0
1652173660000|2022-05-10 09:07:40|12732.56|12732.56|12732.56|12732.56|12732.56|12732.56|12732.56|12732.56|0
1652173670000|2022-05-10 09:07:50|12735.29|12735.29|12732.19|12732.19|12735.29|12735.29|12731.66|12731.66|0
1652173680000|2022-05-10 09:08:00|12736.14|12736.14|12736.14|12736.14|12736.14|12736.14|12736.14|12736.14|0
1652173700000|2022-05-10 09:08:20|12732.19|12732.19|12732.19|12732.19|12732.19|12732.19|12732.19|12732.19|0
1652173710000|2022-05-10 09:08:30|12732.73|12732.73|12729.38|12729.38|12733.33|12733.33|12729.38|12729.38|0
1652173720000|2022-05-10 09:08:40|12732.12|12732.12|12732.12|12732.12|12732.12|12732.12|12732.12|12732.12|0
1652173740000|2022-05-10 09:09:00|12733.49|12733.49|12732.73|12732.73|12735.46|12735.46|12732.73|12732.73|0
1652173780000|2022-05-10 09:09:40|12729.99|12729.99|12729.99|12729.99|12729.99|12729.99|12729.99|12729.99|0
1652173800000|2022-05-10 09:10:00|12731.97|12731.97|12734.7|12734.7|12734.7|12734.7|12731.97|12731.97|0
1652173810000|2022-05-10 09:10:10|12737.43|12737.43|12737.43|12737.43|12737.43|12737.43|12737.43|12737.43|0
1652173840000|2022-05-10 09:10:40|12735.46|12735.46|12739.41|12739.41|12739.41|12739.41|12735.46|12735.46|0
1652173890000|2022-05-10 09:11:30|12741.22|12741.22|12735.75|12735.75|12741.22|12741.22|12735.75|12735.75|0
1652173940000|2022-05-10 09:12:20|12734.52|12734.52|12734.52|12734.52|12734.52|12734.52|12734.52|12734.52|0
1652173950000|2022-05-10 09:12:30|12732.71|12732.71|12732.71|12732.71|12732.71|12732.71|12732.71|12732.71|0
1652173970000|2022-05-10 09:12:50|12731.34|12731.34|12731.34|12731.34|12731.34|12731.34|12731.34|12731.34|0
1652173990000|2022-05-10 09:13:10|12733.32|12733.32|12735.29|12735.29|12735.29|12735.29|12733.32|12733.32|0
1652174000000|2022-05-10 09:13:20|12731.34|12731.34|12731.34|12731.34|12731.34|12731.34|12731.34|12731.34|0
1652174010000|2022-05-10 09:13:30|12735.29|12735.29|12737.26|12737.26|12737.26|12737.26|12735.29|12735.29|0
1652174020000|2022-05-10 09:13:40|12738.63|12738.63|12738.63|12738.63|12738.63|12738.63|12738.63|12738.63|0
1652174030000|2022-05-10 09:13:50|12737.26|12737.26|12737.26|12737.26|12737.26|12737.26|12737.26|12737.26|0
1652174060000|2022-05-10 09:14:20|12739.24|12739.24|12741.21|12741.21|12741.21|12741.21|12739.24|12739.24|0
1652174070000|2022-05-10 09:14:30|12742.58|12742.58|12742.58|12742.58|12742.58|12742.58|12742.58|12742.58|0
1652174080000|2022-05-10 09:14:40|12743.65|12743.65|12744.19|12744.19|12744.19|12744.19|12743.65|12743.65|0
1652174090000|2022-05-10 09:14:50|12745.56|12745.56|12746.92|12746.92|12746.92|12746.92|12745.56|12745.56|0
1652174100000|2022-05-10 09:15:00|12750.87|12750.87|12750.87|12750.87|12750.87|12750.87|12748.9|12748.9|0
1652174110000|2022-05-10 09:15:10|12752.85|12752.85|12754.82|12754.82|12754.82|12754.82|12752.85|12752.85|0
1652174150000|2022-05-10 09:15:50|12750.87|12750.87|12746.92|12746.92|12750.87|12750.87|12746.92|12746.92|0
1652174180000|2022-05-10 09:16:20|12747.76|12747.76|12747.76|12747.76|12747.76|12747.76|12747.76|12747.76|0
1652174220000|2022-05-10 09:17:00|12748.97|12748.97|12750.94|12750.94|12750.94|12750.94|12748.97|12748.97|0
1652174240000|2022-05-10 09:17:20|12752.31|12752.31|12753.68|12753.68|12753.68|12753.68|12752.31|12752.31|0
1652174250000|2022-05-10 09:17:30|12749.58|12749.58|12748.21|12748.21|12749.58|12749.58|12748.21|12748.21|0
1652174310000|2022-05-10 09:18:30|12746.84|12746.84|12748.21|12748.21|12748.21|12748.21|12746.84|12746.84|0
1652174330000|2022-05-10 09:18:50|12746.24|12746.24|12745.63|12745.63|12746.24|12746.24|12744.26|12744.26|0
1652174380000|2022-05-10 09:19:40|12747.6|12747.6|12747.6|12747.6|12747.6|12747.6|12747.6|12747.6|0
1652174390000|2022-05-10 09:19:50|12746.24|12746.24|12746.24|12746.24|12746.24|12746.24|12746.24|12746.24|0
1652174400000|2022-05-10 09:20:00|12750.18|12750.18|12750.18|12750.18|12750.18|12750.18|12750.18|12750.18|0
1652174410000|2022-05-10 09:20:10|12751.55|12751.55|12747.45|12747.45|12751.55|12751.55|12747.45|12747.45|0
1652174420000|2022-05-10 09:20:20|12746.08|12746.08|12746.08|12746.08|12746.08|12746.08|12746.08|12746.08|0
1652174480000|2022-05-10 09:21:20|12743.35|12743.35|12745.32|12745.32|12745.32|12745.32|12743.35|12743.35|0
1652174490000|2022-05-10 09:21:30|12747.3|12747.3|12747.3|12747.3|12747.3|12747.3|12747.3|12747.3|0
1652174510000|2022-05-10 09:21:50|12751.25|12751.25|12753.98|12753.98|12753.98|12753.98|12751.25|12751.25|0
1652174550000|2022-05-10 09:22:30|12757.2|12757.2|12759.34|12759.34|12759.88|12759.88|12757.2|12757.2|0
1652174560000|2022-05-10 09:22:40|12760.71|12760.71|12762.92|12762.92|12762.92|12762.92|12760.71|12760.71|0
1652174570000|2022-05-10 09:22:50|12764.89|12764.89|12764.89|12764.89|12764.89|12764.89|12764.89|12764.89|0
1652174590000|2022-05-10 09:23:10|12765.43|12765.43|12765.43|12765.43|12765.43|12765.43|12765.43|12765.43|0
1652174600000|2022-05-10 09:23:20|12763.82|12763.82|12763.82|12763.82|12763.82|12763.82|12763.82|12763.82|0
1652174610000|2022-05-10 09:23:30|12764.89|12764.89|12764.89|12764.89|12764.89|12764.89|12764.89|12764.89|0
1652174620000|2022-05-10 09:23:40|12766.26|12766.26|12763.53|12763.53|12766.26|12766.26|12763.53|12763.53|0
1652174640000|2022-05-10 09:24:00|12761.55|12761.55|12763.53|12763.53|12763.53|12763.53|12761.55|12761.55|0
1652174730000|2022-05-10 09:25:30|12764.6|12764.6|12768.55|12768.55|12768.55|12768.55|12764.6|12764.6|0
1652174760000|2022-05-10 09:26:00|12769.91|12769.91|12769.91|12769.91|12769.91|12769.91|12769.91|12769.91|0
1652174770000|2022-05-10 09:26:10|12771.89|12771.89|12771.89|12771.89|12771.89|12771.89|12771.89|12771.89|0
1652174790000|2022-05-10 09:26:30|12773.7|12773.7|12773.09|12773.09|12773.7|12773.7|12773.09|12773.09|0
1652174820000|2022-05-10 09:27:00|12777.04|12777.04|12777.04|12777.04|12777.04|12777.04|12777.04|12777.04|0
1652174830000|2022-05-10 09:27:10|12779.02|12779.02|12779.02|12779.02|12779.02|12779.02|12779.02|12779.02|0
1652174850000|2022-05-10 09:27:30|12780.99|12780.99|12779.02|12779.02|12780.99|12780.99|12779.02|12779.02|0
1652174860000|2022-05-10 09:27:40|12777.04|12777.04|12773.09|12773.09|12780.99|12780.99|12773.09|12773.09|0
1652174870000|2022-05-10 09:27:50|12770.36|12770.36|12768.99|12768.99|12770.36|12770.36|12768.99|12768.99|0
1652174890000|2022-05-10 09:28:10|12767.62|12767.62|12767.62|12767.62|12767.62|12767.62|12767.62|12767.62|0
1652174910000|2022-05-10 09:28:30|12768.99|12768.99|12768.99|12768.99|12768.99|12768.99|12768.99|12768.99|0
1652174920000|2022-05-10 09:28:40|12770.36|12770.36|12771.73|12771.73|12771.73|12771.73|12770.36|12770.36|0
1652174940000|2022-05-10 09:29:00|12773.7|12773.7|12773.7|12773.7|12773.7|12773.7|12773.7|12773.7|0
1652175040000|2022-05-10 09:30:40|12775.67|12775.67|12782.03|12782.03|12782.03|12782.03|12775.67|12775.67|0
1652175060000|2022-05-10 09:31:00|12780.06|12780.06|12775.7|12775.7|12780.06|12780.06|12773.73|12773.73|0
1652175070000|2022-05-10 09:31:10|12771.75|12771.75|12771.75|12771.75|12771.75|12771.75|12771.75|12771.75|0
1652175090000|2022-05-10 09:31:30|12773.12|12773.12|12773.12|12773.12|12773.12|12773.12|12773.12|12773.12|0
1652175100000|2022-05-10 09:31:40|12769.34|12769.34|12769.34|12769.34|12769.34|12769.34|12769.34|12769.34|0
1652175110000|2022-05-10 09:31:50|12770.57|12770.57|12770.57|12770.57|12770.57|12770.57|12770.57|12770.57|0
1652175180000|2022-05-10 09:33:00|12774.52|12774.52|12774.52|12774.52|12774.52|12774.52|12774.52|12774.52|0
1652175190000|2022-05-10 09:33:10|12777.26|12777.26|12769.97|12769.97|12777.26|12777.26|12769.97|12769.97|0
1652175200000|2022-05-10 09:33:20|12767.99|12767.99|12767.99|12767.99|12767.99|12767.99|12767.99|12767.99|0
1652175210000|2022-05-10 09:33:30|12768.53|12768.53|12768.53|12768.53|12768.53|12768.53|12768.53|12768.53|0
1652175220000|2022-05-10 09:33:40|12770.5|12770.5|12770.5|12770.5|12770.5|12770.5|12770.5|12770.5|0
1652175230000|2022-05-10 09:33:50|12766.55|12766.55|12766.55|12766.55|12766.55|12766.55|12766.55|12766.55|0
1652175310000|2022-05-10 09:35:10|12765.95|12765.95|12765.95|12765.95|12765.95|12765.95|12765.95|12765.95|0
1652175330000|2022-05-10 09:35:30|12767.92|12767.92|12767.92|12767.92|12767.92|12767.92|12767.92|12767.92|0
1652175340000|2022-05-10 09:35:40|12765.95|12765.95|12765.95|12765.95|12765.95|12765.95|12765.95|12765.95|0
1652175350000|2022-05-10 09:35:50|12764.58|12764.58|12764.58|12764.58|12764.58|12764.58|12764.58|12764.58|0
1652175370000|2022-05-10 09:36:10|12765.95|12765.95|12772.63|12772.63|12772.63|12772.63|12765.95|12765.95|0
1652175380000|2022-05-10 09:36:20|12770.66|12770.66|12770.66|12770.66|12770.66|12770.66|12770.66|12770.66|0
1652175460000|2022-05-10 09:37:40|12766.71|12766.71|12764.74|12764.74|12766.71|12766.71|12764.74|12764.74|0
1652175490000|2022-05-10 09:38:10|12767.47|12767.47|12767.47|12767.47|12767.47|12767.47|12767.47|12767.47|0
1652175500000|2022-05-10 09:38:20|12768.84|12768.84|12766.1|12766.1|12768.84|12768.84|12766.1|12766.1|0
1652175510000|2022-05-10 09:38:30|12768.08|12768.08|12775.07|12775.07|12775.07|12775.07|12768.08|12768.08|0
1652175520000|2022-05-10 09:38:40|12774.65|12774.65|12774.65|12774.65|12774.65|12774.65|12774.65|12774.65|0
1652175530000|2022-05-10 09:38:50|12774.23|12774.23|12780.57|12780.57|12780.57|12780.57|12774.23|12774.23|0
1652175540000|2022-05-10 09:39:00|12781.77|12781.77|12787.08|12787.08|12787.08|12787.08|12781.77|12781.77|0
1652175550000|2022-05-10 09:39:10|12785.71|12785.71|12783.74|12783.74|12785.71|12785.71|12783.74|12783.74|0
1652175590000|2022-05-10 09:39:50|12785.1|12785.1|12785.1|12785.1|12785.1|12785.1|12785.1|12785.1|0
1652175600000|2022-05-10 09:40:00|12786.75|12786.75|12786.75|12786.75|12786.75|12786.75|12786.75|12786.75|0
1652175610000|2022-05-10 09:40:10|12782.8|12782.8|12782.8|12782.8|12782.8|12782.8|12782.8|12782.8|0
1652175630000|2022-05-10 09:40:30|12784.61|12784.61|12784.61|12784.61|12784.61|12784.61|12784.61|12784.61|0
1652175650000|2022-05-10 09:40:50|12782.63|12782.63|12782.63|12782.63|12782.63|12782.63|12782.63|12782.63|0
1652175690000|2022-05-10 09:41:30|12784.61|12784.61|12784.61|12784.61|12784.61|12784.61|12784.61|12784.61|0
1652175710000|2022-05-10 09:41:50|12786.58|12786.58|12787.12|12787.12|12789.09|12789.09|12786.58|12786.58|0
1652175720000|2022-05-10 09:42:00|12789.09|12789.09|12789.09|12789.09|12789.09|12789.09|12789.09|12789.09|0
1652175730000|2022-05-10 09:42:10|12790.46|12790.46|12787.72|12787.72|12790.46|12790.46|12787.72|12787.72|0
1652175740000|2022-05-10 09:42:20|12786.36|12786.36|12787.43|12787.43|12787.43|12787.43|12786.36|12786.36|0
1652175780000|2022-05-10 09:43:00|12781.51|12781.51|12779.53|12779.53|12781.51|12781.51|12779.53|12779.53|0
1652175790000|2022-05-10 09:43:10|12777.56|12777.56|12777.56|12777.56|12777.56|12777.56|12777.56|12777.56|0
1652175810000|2022-05-10 09:43:30|12776.19|12776.19|12774.82|12774.82|12776.19|12776.19|12774.82|12774.82|0
1652175850000|2022-05-10 09:44:10|12776.8|12776.8|12780.75|12780.75|12780.75|12780.75|12776.8|12776.8|0
1652175860000|2022-05-10 09:44:20|12779.14|12779.14|12779.14|12779.14|12779.14|12779.14|12779.14|12779.14|0
1652175910000|2022-05-10 09:45:10|12777.77|12777.77|12773.77|12773.77|12777.77|12777.77|12773.77|12773.77|0
1652175930000|2022-05-10 09:45:30|12771.79|12771.79|12771.79|12771.79|12771.79|12771.79|12771.79|12771.79|0
1652175940000|2022-05-10 09:45:40|12769.82|12769.82|12771.19|12771.19|12771.19|12771.19|12769.82|12769.82|0
1652175960000|2022-05-10 09:46:00|12772.55|12772.55|12772.55|12772.55|12772.55|12772.55|12772.55|12772.55|0
1652175970000|2022-05-10 09:46:10|12771.19|12771.19|12771.19|12771.19|12771.19|12771.19|12771.19|12771.19|0
1652175980000|2022-05-10 09:46:20|12769.21|12769.21|12768.61|12768.61|12769.21|12769.21|12768.61|12768.61|0
1652175990000|2022-05-10 09:46:30|12770.58|12770.58|12770.58|12770.58|12770.58|12770.58|12770.58|12770.58|0
1652176030000|2022-05-10 09:47:10|12771.95|12771.95|12773.93|12773.93|12773.93|12773.93|12771.95|12771.95|0
1652176050000|2022-05-10 09:47:30|12775.9|12775.9|12775.9|12775.9|12777.87|12777.87|12775.9|12775.9|0
1652176070000|2022-05-10 09:47:50|12771.95|12771.95|12774.7|12774.7|12777.87|12777.87|12771.95|12771.95|0
1652176080000|2022-05-10 09:48:00|12772.72|12772.72|12772.72|12772.72|12772.72|12772.72|12772.72|12772.72|0
1652176100000|2022-05-10 09:48:20|12774.7|12774.7|12776.06|12776.06|12776.06|12776.06|12774.7|12774.7|0
1652176120000|2022-05-10 09:48:40|12774.09|12774.09|12774.09|12774.09|12774.09|12774.09|12774.09|12774.09|0
1652176140000|2022-05-10 09:49:00|12772.11|12772.11|12776.06|12776.06|12776.06|12776.06|12772.11|12772.11|0
1652176160000|2022-05-10 09:49:20|12775.46|12775.46|12775.46|12775.46|12775.46|12775.46|12775.46|12775.46|0
1652176210000|2022-05-10 09:50:10|12776.83|12776.83|12778.19|12778.19|12778.19|12778.19|12776.83|12776.83|0
1652176220000|2022-05-10 09:50:20|12776.83|12776.83|12776.83|12776.83|12776.83|12776.83|12776.83|12776.83|0
1652176260000|2022-05-10 09:51:00|12778.03|12778.03|12781.25|12781.25|12781.25|12781.25|12778.03|12778.03|0
1652176280000|2022-05-10 09:51:20|12779.27|12779.27|12779.27|12779.27|12779.27|12779.27|12779.27|12779.27|0
1652176300000|2022-05-10 09:51:40|12777.91|12777.91|12777.91|12777.91|12777.91|12777.91|12777.91|12777.91|0
1652176310000|2022-05-10 09:51:50|12776.54|12776.54|12776.54|12776.54|12776.54|12776.54|12776.54|12776.54|0
1652176330000|2022-05-10 09:52:10|12774.93|12774.93|12774.93|12774.93|12774.93|12774.93|12774.93|12774.93|0
1652176350000|2022-05-10 09:52:30|12773.73|12773.73|12773.73|12773.73|12773.73|12773.73|12773.73|12773.73|0
1652176360000|2022-05-10 09:52:40|12771.75|12771.75|12773.73|12773.73|12773.73|12773.73|12771.75|12771.75|0
1652176370000|2022-05-10 09:52:50|12770.99|12770.99|12769.73|12769.73|12770.99|12770.99|12769.73|12769.73|0
1652176380000|2022-05-10 09:53:00|12768.66|12768.66|12766.98|12766.98|12768.66|12768.66|12766.98|12766.98|0
1652176390000|2022-05-10 09:53:10|12765.62|12765.62|12768.35|12768.35|12768.35|12768.35|12765.62|12765.62|0
1652176420000|2022-05-10 09:53:40|12766.98|12766.98|12766.98|12766.98|12766.98|12766.98|12766.98|12766.98|0
1652176450000|2022-05-10 09:54:10|12765.01|12765.01|12765.01|12765.01|12765.01|12765.01|12765.01|12765.01|0
1652176460000|2022-05-10 09:54:20|12763.03|12763.03|12761.67|12761.67|12763.03|12763.03|12761.67|12761.67|0
1652176470000|2022-05-10 09:54:30|12760.3|12760.3|12759.7|12759.7|12760.3|12760.3|12759.7|12759.7|0
1652176490000|2022-05-10 09:54:50|12758.33|12758.33|12758.33|12758.33|12758.33|12758.33|12758.33|12758.33|0
1652176520000|2022-05-10 09:55:20|12756.36|12756.36|12756.36|12756.36|12756.36|12756.36|12756.36|12756.36|0
1652176560000|2022-05-10 09:56:00|12754.25|12754.25|12754.25|12754.25|12754.25|12754.25|12754.25|12754.25|0
1652176570000|2022-05-10 09:56:10|12753.83|12753.83|12751.86|12751.86|12753.83|12753.83|12751.86|12751.86|0
1652176580000|2022-05-10 09:56:20|12749.71|12749.71|12747.13|12747.13|12751.08|12751.08|12747.13|12747.13|0
1652176590000|2022-05-10 09:56:30|12746.53|12746.53|12744.56|12744.56|12746.53|12746.53|12744.56|12744.56|0
1652176620000|2022-05-10 09:57:00|12742.58|12742.58|12740.61|12740.61|12742.58|12742.58|12740.61|12740.61|0
1652176630000|2022-05-10 09:57:10|12742.58|12742.58|12742.58|12742.58|12742.58|12742.58|12742.58|12742.58|0
1652176640000|2022-05-10 09:57:20|12740.61|12740.61|12740.61|12740.61|12740.61|12740.61|12740.61|12740.61|0
1652176670000|2022-05-10 09:57:50|12739.24|12739.24|12739.24|12739.24|12739.24|12739.24|12739.24|12739.24|0
1652176680000|2022-05-10 09:58:00|12736.83|12736.83|12736.83|12736.83|12736.83|12736.83|12734.85|12734.85|0
1652176690000|2022-05-10 09:58:10|12738.2|12738.2|12738.2|12738.2|12738.2|12738.2|12738.2|12738.2|0
1652176700000|2022-05-10 09:58:20|12739.04|12739.04|12739.04|12739.04|12739.04|12739.04|12739.04|12739.04|0
1652176710000|2022-05-10 09:58:30|12740.4|12740.4|12740.4|12740.4|12740.4|12740.4|12740.4|12740.4|0
1652176720000|2022-05-10 09:58:40|12739.04|12739.04|12739.04|12739.04|12739.04|12739.04|12739.04|12739.04|0
1652176740000|2022-05-10 09:59:00|12739.88|12739.88|12739.88|12739.88|12739.88|12739.88|12739.88|12739.88|0
1652176750000|2022-05-10 09:59:10|12741.25|12741.25|12739.88|12739.88|12741.25|12741.25|12739.88|12739.88|0
1652176770000|2022-05-10 09:59:30|12735.93|12735.93|12735.93|12735.93|12735.93|12735.93|12735.93|12735.93|0
1652176800000|2022-05-10 10:00:00|12736.47|12736.47|12740.41|12740.41|12740.41|12740.41|12736.47|12736.47|0
1652176810000|2022-05-10 10:00:10|12739.57|12739.57|12739.57|12739.57|12739.57|12739.57|12739.57|12739.57|0
1652176830000|2022-05-10 10:00:30|12737.6|12737.6|12734.86|12734.86|12737.6|12737.6|12734.86|12734.86|0
1652176850000|2022-05-10 10:00:50|12732.89|12732.89|12732.89|12732.89|12732.89|12732.89|12732.89|12732.89|0
1652176860000|2022-05-10 10:01:00|12734.26|12734.26|12736.23|12736.23|12736.23|12736.23|12734.26|12734.26|0
1652176890000|2022-05-10 10:01:30|12736.77|12736.77|12736.77|12736.77|12736.77|12736.77|12736.77|12736.77|0
1652176920000|2022-05-10 10:02:00|12738.74|12738.74|12734.79|12734.79|12738.74|12738.74|12734.79|12734.79|0
1652176930000|2022-05-10 10:02:10|12733.43|12733.43|12733.43|12733.43|12733.43|12733.43|12733.43|12733.43|0
1652176950000|2022-05-10 10:02:30|12734.79|12734.79|12734.79|12734.79|12734.79|12734.79|12734.79|12734.79|0
1652176960000|2022-05-10 10:02:40|12733.43|12733.43|12733.97|12733.97|12734.79|12734.79|12733.43|12733.43|0
1652176970000|2022-05-10 10:02:50|12735.34|12735.34|12740.99|12740.99|12740.99|12740.99|12735.34|12735.34|0
1652176980000|2022-05-10 10:03:00|12740.17|12740.17|12738.36|12738.36|12740.17|12740.17|12738.36|12738.36|0
1652176990000|2022-05-10 10:03:10|12736.38|12736.38|12736.38|12736.38|12736.38|12736.38|12735.02|12735.02|0
1652177010000|2022-05-10 10:03:30|12738.36|12738.36|12738.36|12738.36|12738.36|12738.36|12738.36|12738.36|0
1652177030000|2022-05-10 10:03:50|12739.73|12739.73|12744.41|12744.41|12745.78|12745.78|12739.73|12739.73|0
1652177080000|2022-05-10 10:04:40|12747.14|12747.14|12747.14|12747.14|12747.14|12747.14|12747.14|12747.14|0
1652177090000|2022-05-10 10:04:50|12745.17|12745.17|12743.19|12743.19|12745.17|12745.17|12743.19|12743.19|0
1652177100000|2022-05-10 10:05:00|12742.77|12742.77|12747.19|12747.19|12749.16|12749.16|12742.77|12742.77|0
1652177110000|2022-05-10 10:05:10|12751.14|12751.14|12751.14|12751.14|12751.14|12751.14|12751.14|12751.14|0
1652177140000|2022-05-10 10:05:40|12753.11|12753.11|12757.3|12757.3|12757.9|12757.9|12753.11|12753.11|0
1652177150000|2022-05-10 10:05:50|12763.22|12763.22|12763.44|12763.44|12763.44|12763.44|12761.25|12761.25|0
1652177170000|2022-05-10 10:06:10|12767.38|12767.38|12767.38|12767.38|12767.38|12767.38|12767.38|12767.38|0
1652177260000|2022-05-10 10:07:40|12769.36|12769.36|12771.17|12771.17|12771.17|12771.17|12769.36|12769.36|0
1652177270000|2022-05-10 10:07:50|12771.77|12771.77|12771.77|12771.77|12771.77|12771.77|12771.77|12771.77|0
1652177390000|2022-05-10 10:09:50|12767.82|12767.82|12767.82|12767.82|12767.82|12767.82|12767.82|12767.82|0
1652177400000|2022-05-10 10:10:00|12766.45|12766.45|12766.45|12766.45|12768.43|12768.43|12766.45|12766.45|0
1652177420000|2022-05-10 10:10:20|12763.72|12763.72|12763.72|12763.72|12763.72|12763.72|12763.72|12763.72|0
1652177450000|2022-05-10 10:10:50|12765.09|12765.09|12765.09|12765.09|12765.09|12765.09|12765.09|12765.09|0
1652177460000|2022-05-10 10:11:00|12769.03|12769.03|12769.03|12769.03|12769.03|12769.03|12769.03|12769.03|0
1652177470000|2022-05-10 10:11:10|12769.57|12769.57|12769.57|12769.57|12769.57|12769.57|12769.57|12769.57|0
1652177520000|2022-05-10 10:12:00|12771.55|12771.55|12771.55|12771.55|12771.55|12771.55|12771.55|12771.55|0
1652177530000|2022-05-10 10:12:10|12772.91|12772.91|12772.91|12772.91|12772.91|12772.91|12772.91|12772.91|0
1652177540000|2022-05-10 10:12:20|12774.28|12774.28|12776.25|12776.25|12776.25|12776.25|12774.28|12774.28|0
1652177580000|2022-05-10 10:13:00|12776.79|12776.79|12776.25|12776.25|12776.79|12776.79|12776.25|12776.25|0
1652177610000|2022-05-10 10:13:30|12774.89|12774.89|12774.89|12774.89|12774.89|12774.89|12774.89|12774.89|0
1652177640000|2022-05-10 10:14:00|12773.81|12773.81|12773.81|12773.81|12773.81|12773.81|12773.81|12773.81|0
1652177660000|2022-05-10 10:14:20|12765.92|12765.92|12765.92|12765.92|12765.92|12765.92|12765.92|12765.92|0
1652177700000|2022-05-10 10:15:00|12767.89|12767.89|12767.89|12767.89|12767.89|12767.89|12767.89|12767.89|0
1652177710000|2022-05-10 10:15:10|12769.87|12769.87|12771.84|12771.84|12771.84|12771.84|12769.87|12769.87|0
1652177730000|2022-05-10 10:15:30|12770.47|12770.47|12769.11|12769.11|12770.47|12770.47|12769.11|12769.11|0
1652177740000|2022-05-10 10:15:40|12771.08|12771.08|12771.08|12771.08|12771.08|12771.08|12771.08|12771.08|0
1652177760000|2022-05-10 10:16:00|12767.13|12767.13|12767.13|12767.13|12767.13|12767.13|12767.13|12767.13|0
1652177770000|2022-05-10 10:16:10|12765.76|12765.76|12766.37|12766.37|12766.37|12766.37|12765.76|12765.76|0
1652177780000|2022-05-10 10:16:20|12765|12765|12763.93|12763.93|12765|12765|12763.93|12763.93|0
1652177790000|2022-05-10 10:16:30|12759.98|12759.98|12759.98|12759.98|12759.98|12759.98|12759.98|12759.98|0
1652177810000|2022-05-10 10:16:50|12758|12758|12758|12758|12758|12758|12758|12758|0
1652177840000|2022-05-10 10:17:20|12759.37|12759.37|12759.37|12759.37|12759.37|12759.37|12759.37|12759.37|0
1652177850000|2022-05-10 10:17:30|12757.4|12757.4|12757.4|12757.4|12757.4|12757.4|12757.4|12757.4|0
1652177920000|2022-05-10 10:18:40|12756.32|12756.32|12756.32|12756.32|12756.32|12756.32|12756.32|12756.32|0
1652177940000|2022-05-10 10:19:00|12757.4|12757.4|12759.37|12759.37|12759.37|12759.37|12757.4|12757.4|0
1652177960000|2022-05-10 10:19:20|12763.47|12763.47|12765.45|12765.45|12765.45|12765.45|12763.47|12763.47|0
1652178000000|2022-05-10 10:20:00|12767.42|12767.42|12767.42|12767.42|12767.42|12767.42|12767.42|12767.42|0
1652178030000|2022-05-10 10:20:30|12769.23|12769.23|12769.99|12769.99|12769.99|12769.99|12768.63|12768.63|0
1652178050000|2022-05-10 10:20:50|12771.36|12771.36|12771.36|12771.36|12771.36|12771.36|12771.36|12771.36|0
1652178120000|2022-05-10 10:22:00|12772.57|12772.57|12772.57|12772.57|12772.57|12772.57|12772.57|12772.57|0
1652178140000|2022-05-10 10:22:20|12771.2|12771.2|12771.2|12771.2|12771.2|12771.2|12771.2|12771.2|0
1652178160000|2022-05-10 10:22:40|12775.15|12775.15|12775.15|12775.15|12775.15|12775.15|12775.15|12775.15|0
1652178190000|2022-05-10 10:23:10|12772.41|12772.41|12772.41|12772.41|12772.41|12772.41|12772.41|12772.41|0
1652178200000|2022-05-10 10:23:20|12768.46|12768.46|12768.46|12768.46|12768.46|12768.46|12768.46|12768.46|0
1652178230000|2022-05-10 10:23:50|12769.83|12769.83|12769.83|12769.83|12769.83|12769.83|12769.83|12769.83|0
1652178320000|2022-05-10 10:25:20|12769.23|12769.23|12772.84|12772.84|12772.84|12772.84|12768.63|12768.63|0
1652178340000|2022-05-10 10:25:40|12770.87|12770.87|12766.92|12766.92|12770.87|12770.87|12766.92|12766.92|0
1652178350000|2022-05-10 10:25:50|12768.29|12768.29|12768.29|12768.29|12768.29|12768.29|12768.29|12768.29|0
1652178370000|2022-05-10 10:26:10|12767.69|12767.69|12767.69|12767.69|12767.69|12767.69|12767.69|12767.69|0
1652178380000|2022-05-10 10:26:20|12769.66|12769.66|12769.66|12769.66|12769.66|12769.66|12769.66|12769.66|0
1652178400000|2022-05-10 10:26:40|12771.63|12771.63|12771.63|12771.63|12771.63|12771.63|12771.63|12771.63|0
1652178410000|2022-05-10 10:26:50|12772.17|12772.17|12770.8|12770.8|12772.17|12772.17|12770.8|12770.8|0
1652178430000|2022-05-10 10:27:10|12772.17|12772.17|12773.54|12773.54|12773.54|12773.54|12772.17|12772.17|0
1652178440000|2022-05-10 10:27:20|12772.7|12772.7|12772.7|12772.7|12772.7|12772.7|12772.7|12772.7|0
1652178490000|2022-05-10 10:28:10|12770.72|12770.72|12770.65|12770.65|12772.09|12772.09|12770.12|12770.12|0
1652178500000|2022-05-10 10:28:20|12769.28|12769.28|12769.28|12769.28|12769.28|12769.28|12769.28|12769.28|0
1652178510000|2022-05-10 10:28:30|12767.92|12767.92|12765.18|12765.18|12767.92|12767.92|12765.18|12765.18|0
1652178530000|2022-05-10 10:28:50|12766.55|12766.55|12765.18|12765.18|12766.55|12766.55|12765.18|12765.18|0
1652178550000|2022-05-10 10:29:10|12767.16|12767.16|12761.23|12761.23|12767.16|12767.16|12761.23|12761.23|0
1652178570000|2022-05-10 10:29:30|12762.6|12762.6|12762.6|12762.6|12762.6|12762.6|12762.6|12762.6|0
1652178600000|2022-05-10 10:30:00|12761.23|12761.23|12765.18|12765.18|12765.18|12765.18|12759.87|12759.87|0
1652178620000|2022-05-10 10:30:20|12766.55|12766.55|12767.92|12767.92|12767.92|12767.92|12766.55|12766.55|0
1652178650000|2022-05-10 10:30:50|12763.97|12763.97|12763.97|12763.97|12763.97|12763.97|12763.97|12763.97|0
1652178700000|2022-05-10 10:31:40|12763.13|12763.13|12765.1|12765.1|12765.1|12765.1|12763.13|12763.13|0
1652178740000|2022-05-10 10:32:20|12767.08|12767.08|12768.44|12768.44|12768.44|12768.44|12767.08|12767.08|0
1652178780000|2022-05-10 10:33:00|12766.47|12766.47|12766.47|12766.47|12766.47|12766.47|12766.47|12766.47|0
1652178840000|2022-05-10 10:34:00|12765.87|12765.87|12765.87|12765.87|12765.87|12765.87|12765.87|12765.87|0
1652178850000|2022-05-10 10:34:10|12767.84|12767.84|12767.84|12767.84|12767.84|12767.84|12767.84|12767.84|0
1652178860000|2022-05-10 10:34:20|12770.58|12770.58|12770.58|12770.58|12770.58|12770.58|12770.58|12770.58|0
1652178870000|2022-05-10 10:34:30|12772.55|12772.55|12772.55|12772.55|12772.55|12772.55|12772.55|12772.55|0
1652178920000|2022-05-10 10:35:20|12768.6|12768.6|12768.6|12768.6|12768.6|12768.6|12768.6|12768.6|0
1652178930000|2022-05-10 10:35:30|12769.02|12769.02|12771|12771|12771|12771|12769.02|12769.02|0
1652178950000|2022-05-10 10:35:50|12772.36|12772.36|12772.36|12772.36|12772.36|12772.36|12772.36|12772.36|0
1652178970000|2022-05-10 10:36:10|12772.97|12772.97|12772.97|12772.97|12772.97|12772.97|12772.97|12772.97|0
1652178990000|2022-05-10 10:36:30|12770.99|12770.99|12772.97|12772.97|12772.97|12772.97|12770.99|12770.99|0
1652179040000|2022-05-10 10:37:20|12774.94|12774.94|12774.94|12774.94|12774.94|12774.94|12774.94|12774.94|0
1652179070000|2022-05-10 10:37:50|12772.21|12772.21|12770.23|12770.23|12772.21|12772.21|12770.23|12770.23|0
1652179080000|2022-05-10 10:38:00|12766.28|12766.28|12764.31|12764.31|12770.23|12770.23|12764.31|12764.31|0
1652179090000|2022-05-10 10:38:10|12762.33|12762.33|12760.36|12760.36|12762.33|12762.33|12760.36|12760.36|0
1652179120000|2022-05-10 10:38:40|12758.99|12758.99|12758.99|12758.99|12758.99|12758.99|12758.99|12758.99|0
1652179130000|2022-05-10 10:38:50|12756.26|12756.26|12756.26|12756.26|12756.26|12756.26|12756.26|12756.26|0
1652179140000|2022-05-10 10:39:00|12760.21|12760.21|12760.21|12760.21|12760.21|12760.21|12760.21|12760.21|0
1652179150000|2022-05-10 10:39:10|12762.94|12762.94|12763.55|12763.55|12763.55|12763.55|12761.57|12761.57|0
1652179170000|2022-05-10 10:39:30|12761.57|12761.57|12761.57|12761.57|12761.57|12761.57|12761.57|12761.57|0
1652179180000|2022-05-10 10:39:40|12762.65|12762.65|12762.65|12762.65|12762.65|12762.65|12762.65|12762.65|0
1652179190000|2022-05-10 10:39:50|12762.11|12762.11|12764.08|12764.08|12764.08|12764.08|12760.13|12760.13|0
1652179200000|2022-05-10 10:40:00|12762.48|12762.48|12762.48|12762.48|12762.48|12762.48|12762.48|12762.48|0
1652179210000|2022-05-10 10:40:10|12765.21|12765.21|12763.84|12763.84|12765.21|12765.21|12763.84|12763.84|0
1652179220000|2022-05-10 10:40:20|12761.87|12761.87|12761.87|12761.87|12761.87|12761.87|12761.87|12761.87|0
1652179230000|2022-05-10 10:40:30|12763.24|12763.24|12763.24|12763.24|12763.24|12763.24|12763.24|12763.24|0
1652179260000|2022-05-10 10:41:00|12765.21|12765.21|12765.21|12765.21|12765.21|12765.21|12765.21|12765.21|0
1652179290000|2022-05-10 10:41:30|12763.24|12763.24|12763.24|12763.24|12763.24|12763.24|12763.24|12763.24|0
1652179300000|2022-05-10 10:41:40|12764.6|12764.6|12764.6|12764.6|12764.6|12764.6|12764.6|12764.6|0
1652179330000|2022-05-10 10:42:10|12766.58|12766.58|12766.58|12766.58|12766.58|12766.58|12766.58|12766.58|0
1652179340000|2022-05-10 10:42:20|12764.6|12764.6|12764.6|12764.6|12764.6|12764.6|12764.6|12764.6|0
1652179360000|2022-05-10 10:42:40|12763.24|12763.24|12761.87|12761.87|12763.24|12763.24|12761.87|12761.87|0
1652179390000|2022-05-10 10:43:10|12759.89|12759.89|12757.92|12757.92|12759.89|12759.89|12757.92|12757.92|0
1652179470000|2022-05-10 10:44:30|12759.29|12759.29|12757.31|12757.31|12759.29|12759.29|12753.36|12753.36|0
1652179500000|2022-05-10 10:45:00|12753.36|12753.36|12753.36|12753.36|12753.36|12753.36|12753.36|12753.36|0
1652179550000|2022-05-10 10:45:50|12754.73|12754.73|12754.73|12754.73|12754.73|12754.73|12754.73|12754.73|0
1652179560000|2022-05-10 10:46:00|12756.1|12756.1|12756.1|12756.1|12756.1|12756.1|12756.1|12756.1|0
1652179580000|2022-05-10 10:46:20|12757.9|12757.9|12758.51|12758.51|12758.51|12758.51|12757.9|12757.9|0
1652179590000|2022-05-10 10:46:30|12760.48|12760.48|12760.48|12760.48|12760.48|12760.48|12760.48|12760.48|0
1652179640000|2022-05-10 10:47:20|12761.85|12761.85|12763.22|12763.22|12763.22|12763.22|12761.85|12761.85|0
1652179650000|2022-05-10 10:47:30|12761.24|12761.24|12754.71|12754.71|12762.61|12762.61|12754.71|12754.71|0
1652179680000|2022-05-10 10:48:00|12755.12|12755.12|12755.12|12755.12|12755.12|12755.12|12755.12|12755.12|0
1652179720000|2022-05-10 10:48:40|12754.59|12754.59|12750.78|12750.78|12754.59|12754.59|12750.78|12750.78|0
1652179730000|2022-05-10 10:48:50|12750.36|12750.36|12750.36|12750.36|12750.36|12750.36|12750.36|12750.36|0
1652179740000|2022-05-10 10:49:00|12748.38|12748.38|12746.41|12746.41|12748.38|12748.38|12746.41|12746.41|0
1652179750000|2022-05-10 10:49:10|12744.43|12744.43|12747.17|12747.17|12747.17|12747.17|12744.43|12744.43|0
1652179800000|2022-05-10 10:50:00|12746.75|12746.75|12740.07|12740.07|12746.75|12746.75|12740.07|12740.07|0
1652179820000|2022-05-10 10:50:20|12738.09|12738.09|12738.09|12738.09|12738.09|12738.09|12738.09|12738.09|0
1652179840000|2022-05-10 10:50:40|12736.12|12736.12|12736.12|12736.12|12736.12|12736.12|12736.12|12736.12|0
1652179880000|2022-05-10 10:51:20|12734.75|12734.75|12734.75|12734.75|12734.75|12734.75|12734.75|12734.75|0
1652179890000|2022-05-10 10:51:30|12730.8|12730.8|12730.8|12730.8|12730.8|12730.8|12730.8|12730.8|0
1652179930000|2022-05-10 10:52:10|12728.07|12728.07|12728.07|12728.07|12728.07|12728.07|12728.07|12728.07|0
1652179980000|2022-05-10 10:53:00|12726.09|12726.09|12724.12|12724.12|12726.09|12726.09|12724.12|12724.12|0
1652179990000|2022-05-10 10:53:10|12725.48|12725.48|12725.48|12725.48|12725.48|12725.48|12725.48|12725.48|0
1652180010000|2022-05-10 10:53:30|12721.53|12721.53|12721.53|12721.53|12721.53|12721.53|12721.53|12721.53|0
1652180020000|2022-05-10 10:53:40|12720.46|12720.46|12720.46|12720.46|12720.46|12720.46|12720.46|12720.46|0
1652180100000|2022-05-10 10:55:00|12723.2|12723.2|12721.83|12721.83|12723.2|12723.2|12721.83|12721.83|0
1652180120000|2022-05-10 10:55:20|12723.8|12723.8|12725.78|12725.78|12725.78|12725.78|12723.8|12723.8|0
1652180130000|2022-05-10 10:55:30|12724.57|12724.57|12725.78|12725.78|12725.78|12725.78|12724.57|12724.57|0
1652180190000|2022-05-10 10:56:30|12723.97|12723.97|12723.97|12723.97|12723.97|12723.97|12723.97|12723.97|0
1652180200000|2022-05-10 10:56:40|12722|12722|12722|12722|12722|12722|12722|12722|0
1652180210000|2022-05-10 10:56:50|12720.63|12720.63|12720.63|12720.63|12720.63|12720.63|12720.63|12720.63|0
1652180220000|2022-05-10 10:57:00|12718.65|12718.65|12718.65|12718.65|12718.65|12718.65|12718.65|12718.65|0
1652180240000|2022-05-10 10:57:20|12721.39|12721.39|12721.39|12721.39|12721.39|12721.39|12721.39|12721.39|0
1652180250000|2022-05-10 10:57:30|12723.36|12723.36|12725.34|12725.34|12725.34|12725.34|12723.36|12723.36|0
1652180320000|2022-05-10 10:58:40|12726.6|12726.6|12726.6|12726.6|12726.6|12726.6|12726.6|12726.6|0
1652180330000|2022-05-10 10:58:50|12729.33|12729.33|12729.33|12729.33|12729.33|12729.33|12729.33|12729.33|0
1652180350000|2022-05-10 10:59:10|12730.7|12730.7|12730.7|12730.7|12730.7|12730.7|12730.7|12730.7|0
1652180380000|2022-05-10 10:59:40|12731.24|12731.24|12731.24|12731.24|12731.24|12731.24|12731.24|12731.24|0
1652180410000|2022-05-10 11:00:10|12733.21|12733.21|12733.21|12733.21|12733.21|12733.21|12733.21|12733.21|0
1652180430000|2022-05-10 11:00:30|12735.19|12735.19|12737.16|12737.16|12737.16|12737.16|12735.19|12735.19|0
1652180440000|2022-05-10 11:00:40|12739.9|12739.9|12739.9|12739.9|12739.9|12739.9|12739.9|12739.9|0
1652180490000|2022-05-10 11:01:30|12740.43|12740.43|12740.43|12740.43|12740.43|12740.43|12740.43|12740.43|0
1652180520000|2022-05-10 11:02:00|12744.38|12744.38|12747.11|12747.11|12747.11|12747.11|12744.38|12744.38|0
1652180530000|2022-05-10 11:02:10|12748.48|12748.48|12748.48|12748.48|12752.58|12752.58|12748.48|12748.48|0
1652180540000|2022-05-10 11:02:20|12751.22|12751.22|12744.53|12744.53|12751.22|12751.22|12744.53|12744.53|0
1652180550000|2022-05-10 11:02:30|12746.51|12746.51|12746.51|12746.51|12746.51|12746.51|12746.51|12746.51|0
1652180580000|2022-05-10 11:03:00|12747.71|12747.71|12747.71|12747.71|12747.71|12747.71|12747.71|12747.71|0
1652180590000|2022-05-10 11:03:10|12743.76|12743.76|12743.76|12743.76|12743.76|12743.76|12743.76|12743.76|0
1652180600000|2022-05-10 11:03:20|12739.81|12739.81|12739.81|12739.81|12739.81|12739.81|12739.81|12739.81|0
1652180620000|2022-05-10 11:03:40|12738.45|12738.45|12739.81|12739.81|12739.81|12739.81|12738.45|12738.45|0
1652180630000|2022-05-10 11:03:50|12742.55|12742.55|12739.81|12739.81|12742.55|12742.55|12739.81|12739.81|0
1652180680000|2022-05-10 11:04:40|12737.84|12737.84|12733.3|12733.3|12737.84|12737.84|12733.3|12733.3|0
1652180690000|2022-05-10 11:04:50|12734.67|12734.67|12734.67|12734.67|12734.67|12734.67|12734.67|12734.67|0
1652180720000|2022-05-10 11:05:20|12734.06|12734.06|12727.99|12727.99|12734.06|12734.06|12727.99|12727.99|0
1652180730000|2022-05-10 11:05:30|12722.47|12722.47|12722.47|12722.47|12722.47|12722.47|12722.47|12722.47|0
1652180740000|2022-05-10 11:05:40|12722.88|12722.88|12722.88|12722.88|12722.88|12722.88|12722.88|12722.88|0
1652180750000|2022-05-10 11:05:50|12721.52|12721.52|12721.52|12721.52|12721.52|12721.52|12721.52|12721.52|0
1652180760000|2022-05-10 11:06:00|12720.31|12720.31|12720.31|12720.31|12720.31|12720.31|12720.31|12720.31|0
1652180810000|2022-05-10 11:06:50|12721.13|12721.13|12721.13|12721.13|12721.13|12721.13|12721.13|12721.13|0
1652180820000|2022-05-10 11:07:00|12719.16|12719.16|12719.16|12719.16|12719.16|12719.16|12719.16|12719.16|0
1652180830000|2022-05-10 11:07:10|12717.18|12717.18|12718.55|12718.55|12718.55|12718.55|12717.18|12717.18|0
1652180840000|2022-05-10 11:07:20|12720.53|12720.53|12724.48|12724.48|12724.48|12724.48|12720.53|12720.53|0
1652180850000|2022-05-10 11:07:30|12726.45|12726.45|12726.45|12726.45|12726.45|12726.45|12726.45|12726.45|0
1652180860000|2022-05-10 11:07:40|12728.42|12728.42|12728.42|12728.42|12728.42|12728.42|12728.42|12728.42|0
1652180870000|2022-05-10 11:07:50|12727.21|12727.21|12725.41|12725.41|12727.21|12727.21|12725.41|12725.41|0
1652180900000|2022-05-10 11:08:20|12729.36|12729.36|12729.36|12729.36|12729.36|12729.36|12729.36|12729.36|0
1652180930000|2022-05-10 11:08:50|12730.72|12730.72|12730.72|12730.72|12730.72|12730.72|12730.72|12730.72|0
1652180970000|2022-05-10 11:09:30|12732.09|12732.09|12732.09|12732.09|12732.09|12732.09|12732.09|12732.09|0
1652181000000|2022-05-10 11:10:00|12730.12|12730.12|12730.12|12730.12|12730.12|12730.12|12730.12|12730.12|0
1652181030000|2022-05-10 11:10:30|12731.32|12731.32|12731.32|12731.32|12731.32|12731.32|12731.32|12731.32|0
1652181050000|2022-05-10 11:10:50|12732.69|12732.69|12732.69|12732.69|12732.69|12732.69|12732.69|12732.69|0
1652181100000|2022-05-10 11:11:40|12736.64|12736.64|12736.64|12736.64|12736.64|12736.64|12736.64|12736.64|0
1652181110000|2022-05-10 11:11:50|12732.69|12732.69|12732.69|12732.69|12732.69|12732.69|12732.69|12732.69|0
1652181140000|2022-05-10 11:12:20|12734.66|12734.66|12734.66|12734.66|12734.66|12734.66|12734.66|12734.66|0
1652181160000|2022-05-10 11:12:40|12732.69|12732.69|12728.74|12728.74|12732.69|12732.69|12728.74|12728.74|0
1652181170000|2022-05-10 11:12:50|12730.71|12730.71|12730.71|12730.71|12730.71|12730.71|12730.71|12730.71|0
1652181180000|2022-05-10 11:13:00|12730.11|12730.11|12730.11|12730.11|12730.11|12730.11|12730.11|12730.11|0
1652181240000|2022-05-10 11:14:00|12731.48|12731.48|12732.01|12732.01|12732.55|12732.55|12731.48|12731.48|0
1652181250000|2022-05-10 11:14:10|12730.65|12730.65|12730.65|12730.65|12730.65|12730.65|12730.65|12730.65|0
1652181260000|2022-05-10 11:14:20|12732.62|12732.62|12732.62|12732.62|12732.62|12732.62|12732.62|12732.62|0
1652181270000|2022-05-10 11:14:30|12734.6|12734.6|12734.6|12734.6|12734.6|12734.6|12734.6|12734.6|0
1652181290000|2022-05-10 11:14:50|12735.13|12735.13|12735.13|12735.13|12735.13|12735.13|12735.13|12735.13|0
1652181310000|2022-05-10 11:15:10|12733.16|12733.16|12733.16|12733.16|12733.16|12733.16|12733.16|12733.16|0
1652181330000|2022-05-10 11:15:30|12731.18|12731.18|12731.18|12731.18|12731.18|12731.18|12731.18|12731.18|0
1652181350000|2022-05-10 11:15:50|12729.82|12729.82|12732.4|12732.4|12732.4|12732.4|12728.45|12728.45|0
1652181380000|2022-05-10 11:16:20|12729.66|12729.66|12729.66|12729.66|12729.66|12729.66|12729.66|12729.66|0
1652181400000|2022-05-10 11:16:40|12729.13|12729.13|12728.59|12728.59|12729.13|12729.13|12728.59|12728.59|0
1652181450000|2022-05-10 11:17:30|12726.62|12726.62|12726.62|12726.62|12726.62|12726.62|12726.62|12726.62|0
1652181460000|2022-05-10 11:17:40|12725.25|12725.25|12725.25|12725.25|12725.25|12725.25|12725.25|12725.25|0
1652181470000|2022-05-10 11:17:50|12723.88|12723.88|12723.88|12723.88|12723.88|12723.88|12723.88|12723.88|0
1652181480000|2022-05-10 11:18:00|12721.91|12721.91|12721.91|12721.91|12721.91|12721.91|12721.91|12721.91|0
1652181490000|2022-05-10 11:18:10|12725.86|12725.86|12725.86|12725.86|12725.86|12725.86|12725.86|12725.86|0
1652181510000|2022-05-10 11:18:30|12723.12|12723.12|12725.1|12725.1|12725.1|12725.1|12723.12|12723.12|0
1652181530000|2022-05-10 11:18:50|12723.73|12723.73|12723.73|12723.73|12723.73|12723.73|12723.73|12723.73|0
1652181560000|2022-05-10 11:19:20|12722.47|12722.47|12722.47|12722.47|12722.47|12722.47|12722.47|12722.47|0
1652181570000|2022-05-10 11:19:30|12721.26|12721.26|12717.31|12717.31|12721.26|12721.26|12717.31|12717.31|0
1652181580000|2022-05-10 11:19:40|12716.89|12716.89|12716.29|12716.29|12716.89|12716.89|12716.29|12716.29|0
1652181590000|2022-05-10 11:19:50|12718.27|12718.27|12718.27|12718.27|12718.27|12718.27|12718.27|12718.27|0
1652181600000|2022-05-10 11:20:00|12716.29|12716.29|12712.19|12712.19|12716.29|12716.29|12712.19|12712.19|0
1652181610000|2022-05-10 11:20:10|12713.56|12713.56|12713.56|12713.56|12713.56|12713.56|12713.56|12713.56|0
1652181640000|2022-05-10 11:20:40|12714.92|12714.92|12714.92|12714.92|12714.92|12714.92|12714.92|12714.92|0
1652181660000|2022-05-10 11:21:00|12715.53|12715.53|12715.53|12715.53|12715.53|12715.53|12715.53|12715.53|0
1652181690000|2022-05-10 11:21:30|12719.48|12719.48|12719.48|12719.48|12720.84|12720.84|12719.48|12719.48|0
1652181720000|2022-05-10 11:22:00|12715.53|12715.53|12714.16|12714.16|12715.53|12715.53|12714.16|12714.16|0
1652181740000|2022-05-10 11:22:20|12713.34|12713.34|12713.34|12713.34|12713.34|12713.34|12713.34|12713.34|0
1652181820000|2022-05-10 11:23:40|12717.29|12717.29|12717.29|12717.29|12717.29|12717.29|12717.29|12717.29|0
1652181830000|2022-05-10 11:23:50|12715.31|12715.31|12715.31|12715.31|12715.31|12715.31|12715.31|12715.31|0
1652181840000|2022-05-10 11:24:00|12718.05|12718.05|12716.68|12716.68|12718.05|12718.05|12716.68|12716.68|0
1652181850000|2022-05-10 11:24:10|12714.71|12714.71|12710.76|12710.76|12714.71|12714.71|12710.76|12710.76|0
1652181860000|2022-05-10 11:24:20|12714.71|12714.71|12714.71|12714.71|12714.71|12714.71|12714.71|12714.71|0
1652181900000|2022-05-10 11:25:00|12716.39|12716.39|12714.58|12714.58|12716.39|12716.39|12714.58|12714.58|0
1652181910000|2022-05-10 11:25:10|12715.18|12715.18|12716.39|12716.39|12716.39|12716.39|12715.18|12715.18|0
1652181920000|2022-05-10 11:25:20|12712.44|12712.44|12712.44|12712.44|12712.44|12712.44|12712.44|12712.44|0
1652181940000|2022-05-10 11:25:40|12711.07|12711.07|12707.12|12707.12|12711.07|12711.07|12707.12|12707.12|0
1652181970000|2022-05-10 11:26:10|12703.37|12703.37|12703.37|12703.37|12703.37|12703.37|12703.37|12703.37|0
1652181980000|2022-05-10 11:26:20|12699.42|12699.42|12699.42|12699.42|12699.42|12699.42|12699.42|12699.42|0
1652181990000|2022-05-10 11:26:30|12698.05|12698.05|12699.42|12699.42|12699.42|12699.42|12698.05|12698.05|0
1652182000000|2022-05-10 11:26:40|12700.79|12700.79|12699.42|12699.42|12700.79|12700.79|12699.42|12699.42|0
1652182010000|2022-05-10 11:26:50|12700.79|12700.79|12700.79|12700.79|12700.79|12700.79|12700.79|12700.79|0
1652182020000|2022-05-10 11:27:00|12704.74|12704.74|12706.71|12706.71|12706.71|12706.71|12704.74|12704.74|0
1652182030000|2022-05-10 11:27:10|12708.68|12708.68|12702.76|12702.76|12708.68|12708.68|12702.76|12702.76|0
1652182060000|2022-05-10 11:27:40|12700.79|12700.79|12699.42|12699.42|12700.79|12700.79|12699.42|12699.42|0
1652182090000|2022-05-10 11:28:10|12699.01|12699.01|12699.01|12699.01|12699.01|12699.01|12699.01|12699.01|0
1652182120000|2022-05-10 11:28:40|12695.06|12695.06|12695.06|12695.06|12695.06|12695.06|12695.06|12695.06|0
1652182140000|2022-05-10 11:29:00|12696.43|12696.43|12696.43|12696.43|12696.43|12696.43|12696.43|12696.43|0
1652182150000|2022-05-10 11:29:10|12700.38|12700.38|12700.38|12700.38|12700.38|12700.38|12700.38|12700.38|0
1652182180000|2022-05-10 11:29:40|12701.74|12701.74|12701.74|12701.74|12701.74|12701.74|12701.74|12701.74|0
1652182190000|2022-05-10 11:29:50|12703.35|12703.35|12703.35|12703.35|12703.35|12703.35|12703.35|12703.35|0
1652182200000|2022-05-10 11:30:00|12705.33|12705.33|12703.96|12703.96|12705.33|12705.33|12703.96|12703.96|0
1652182230000|2022-05-10 11:30:30|12698.04|12698.04|12696.06|12696.06|12698.04|12698.04|12696.06|12696.06|0
1652182240000|2022-05-10 11:30:40|12698.04|12698.04|12698.04|12698.04|12698.04|12698.04|12698.04|12698.04|0
1652182250000|2022-05-10 11:30:50|12700.01|12700.01|12700.01|12700.01|12700.01|12700.01|12700.01|12700.01|0
1652182260000|2022-05-10 11:31:00|12702.74|12702.74|12700.01|12700.01|12702.74|12702.74|12700.01|12700.01|0
1652182290000|2022-05-10 11:31:30|12701.38|12701.38|12701.38|12701.38|12701.38|12701.38|12701.38|12701.38|0
1652182330000|2022-05-10 11:32:10|12700.17|12700.17|12700.17|12700.17|12700.17|12700.17|12700.17|12700.17|0
1652182340000|2022-05-10 11:32:20|12701.54|12701.54|12701.54|12701.54|12701.54|12701.54|12701.54|12701.54|0
1652182350000|2022-05-10 11:32:30|12703.51|12703.51|12698.96|12698.96|12703.51|12703.51|12697.59|12697.59|0
1652182360000|2022-05-10 11:32:40|12697.59|12697.59|12697.59|12697.59|12697.59|12697.59|12697.59|12697.59|0
1652182380000|2022-05-10 11:33:00|12698.8|12698.8|12700.16|12700.16|12700.16|12700.16|12698.8|12698.8|0
1652182390000|2022-05-10 11:33:10|12704.11|12704.11|12704.71|12704.71|12704.71|12704.71|12704.11|12704.11|0
1652182420000|2022-05-10 11:33:40|12705.32|12705.32|12705.32|12705.32|12705.32|12705.32|12705.32|12705.32|0
1652182440000|2022-05-10 11:34:00|12705.73|12705.73|12705.73|12705.73|12705.73|12705.73|12705.73|12705.73|0
1652182520000|2022-05-10 11:35:20|12701.78|12701.78|12703.75|12703.75|12703.75|12703.75|12701.78|12701.78|0
1652182550000|2022-05-10 11:35:50|12707.7|12707.7|12707.7|12707.7|12707.7|12707.7|12707.7|12707.7|0
1652182600000|2022-05-10 11:36:40|12705.73|12705.73|12705.73|12705.73|12705.73|12705.73|12705.73|12705.73|0
1652182660000|2022-05-10 11:37:40|12705.12|12705.12|12705.12|12705.12|12705.12|12705.12|12705.12|12705.12|0
1652182690000|2022-05-10 11:38:10|12703.15|12703.15|12703.15|12703.15|12703.15|12703.15|12703.15|12703.15|0
1652182740000|2022-05-10 11:39:00|12705.12|12705.12|12705.12|12705.12|12705.12|12705.12|12705.12|12705.12|0
1652182790000|2022-05-10 11:39:50|12705.54|12705.54|12705.54|12705.54|12705.54|12705.54|12705.54|12705.54|0
1652182840000|2022-05-10 11:40:40|12704.17|12704.17|12706.14|12706.14|12706.14|12706.14|12704.17|12704.17|0
1652182860000|2022-05-10 11:41:00|12704.17|12704.17|12704.17|12704.17|12704.17|12704.17|12704.17|12704.17|0
1652182870000|2022-05-10 11:41:10|12705.24|12705.24|12703.34|12703.34|12705.24|12705.24|12703.34|12703.34|0
1652182910000|2022-05-10 11:41:50|12703.87|12703.87|12703.87|12703.87|12703.87|12703.87|12703.87|12703.87|0
1652182940000|2022-05-10 11:42:20|12705.85|12705.85|12707.22|12707.22|12707.22|12707.22|12705.85|12705.85|0
1652182960000|2022-05-10 11:42:40|12705.24|12705.24|12705.24|12705.24|12705.24|12705.24|12705.24|12705.24|0
1652182990000|2022-05-10 11:43:10|12703.87|12703.87|12704.78|12704.78|12705.85|12705.85|12703.87|12703.87|0
1652183030000|2022-05-10 11:43:50|12702.8|12702.8|12701.43|12701.43|12702.8|12702.8|12701.43|12701.43|0
1652183040000|2022-05-10 11:44:00|12700.83|12700.83|12702.81|12702.81|12702.81|12702.81|12700.83|12700.83|0
1652183050000|2022-05-10 11:44:10|12701.12|12701.12|12703.86|12703.86|12705.23|12705.23|12701.12|12701.12|0
1652183080000|2022-05-10 11:44:40|12701.88|12701.88|12699.91|12699.91|12701.88|12701.88|12699.91|12699.91|0
1652183100000|2022-05-10 11:45:00|12701.88|12701.88|12701.88|12701.88|12701.88|12701.88|12701.88|12701.88|0
1652183140000|2022-05-10 11:45:40|12703.86|12703.86|12700.52|12700.52|12703.86|12703.86|12700.52|12700.52|0
1652183210000|2022-05-10 11:46:50|12699.15|12699.15|12699.15|12699.15|12699.15|12699.15|12699.15|12699.15|0
1652183220000|2022-05-10 11:47:00|12703.1|12703.1|12703.1|12703.1|12703.1|12703.1|12703.1|12703.1|0
1652183240000|2022-05-10 11:47:20|12704.47|12704.47|12705.83|12705.83|12705.83|12705.83|12704.47|12704.47|0
1652183250000|2022-05-10 11:47:30|12707.81|12707.81|12705.83|12705.83|12707.81|12707.81|12705.83|12705.83|0
1652183260000|2022-05-10 11:47:40|12704.03|12704.03|12704.03|12704.03|12704.03|12704.03|12704.03|12704.03|0
1652183280000|2022-05-10 11:48:00|12705.39|12705.39|12705.39|12705.39|12705.39|12705.39|12705.39|12705.39|0
1652183310000|2022-05-10 11:48:30|12703.42|12703.42|12703.42|12703.42|12703.42|12703.42|12703.42|12703.42|0
1652183390000|2022-05-10 11:49:50|12705.39|12705.39|12705.39|12705.39|12705.39|12705.39|12705.39|12705.39|0
1652183410000|2022-05-10 11:50:10|12707.37|12707.37|12709.34|12709.34|12711.32|12711.32|12707.37|12707.37|0
1652183440000|2022-05-10 11:50:40|12711.32|12711.32|12709.95|12709.95|12711.32|12711.32|12709.95|12709.95|0
1652183460000|2022-05-10 11:51:00|12710.55|12710.55|12710.55|12710.55|12710.55|12710.55|12710.55|12710.55|0
1652183480000|2022-05-10 11:51:20|12712.53|12712.53|12712.53|12712.53|12712.53|12712.53|12712.53|12712.53|0
1652183500000|2022-05-10 11:51:40|12714.5|12714.5|12712.53|12712.53|12714.5|12714.5|12712.53|12712.53|0
1652183520000|2022-05-10 11:52:00|12712.12|12712.12|12712.12|12712.12|12712.12|12712.12|12712.12|12712.12|0
1652183540000|2022-05-10 11:52:20|12714.09|12714.09|12716.06|12716.06|12716.06|12716.06|12714.09|12714.09|0
1652183550000|2022-05-10 11:52:30|12717.43|12717.43|12717.43|12717.43|12717.43|12717.43|12717.43|12717.43|0
1652183560000|2022-05-10 11:52:40|12713.48|12713.48|12713.48|12713.48|12713.48|12713.48|12713.48|12713.48|0
1652183590000|2022-05-10 11:53:10|12711.51|12711.51|12711.51|12711.51|12711.51|12711.51|12711.51|12711.51|0
1652183600000|2022-05-10 11:53:20|12712.04|12712.04|12710.97|12710.97|12712.04|12712.04|12710.97|12710.97|0
1652183710000|2022-05-10 11:55:10|12712.95|12712.95|12712.95|12712.95|12712.95|12712.95|12712.95|12712.95|0
1652183720000|2022-05-10 11:55:20|12709|12709|12707.02|12707.02|12709|12709|12707.02|12707.02|0
1652183740000|2022-05-10 11:55:40|12709|12709|12709|12709|12709|12709|12709|12709|0
1652183840000|2022-05-10 11:57:20|12707.63|12707.63|12705.66|12705.66|12707.63|12707.63|12705.66|12705.66|0
1652183860000|2022-05-10 11:57:40|12709.6|12709.6|12709.6|12709.6|12709.6|12709.6|12709.6|12709.6|0
1652183870000|2022-05-10 11:57:50|12708.24|12708.24|12708.24|12708.24|12708.24|12708.24|12708.24|12708.24|0
1652183910000|2022-05-10 11:58:30|12706.26|12706.26|12706.26|12706.26|12706.26|12706.26|12706.26|12706.26|0
1652183930000|2022-05-10 11:58:50|12707.63|12707.63|12709|12709|12709|12709|12707.63|12707.63|0
1652183970000|2022-05-10 11:59:30|12709.41|12709.41|12709|12709|12709.41|12709.41|12709|12709|0
1652183980000|2022-05-10 11:59:40|12714.92|12714.92|12714.92|12714.92|12714.92|12714.92|12714.92|12714.92|0
1652184020000|2022-05-10 12:00:20|12716.9|12716.9|12716.05|12716.05|12716.9|12716.9|12716.05|12716.05|0
1652184040000|2022-05-10 12:00:40|12718.03|12718.03|12718.03|12718.03|12718.03|12718.03|12718.03|12718.03|0
1652184060000|2022-05-10 12:01:00|12723.95|12723.95|12725.72|12725.72|12725.93|12725.93|12723.95|12723.95|0
1652184070000|2022-05-10 12:01:10|12725.31|12725.31|12724.11|12724.11|12725.31|12725.31|12724.11|12724.11|0
1652184080000|2022-05-10 12:01:20|12723.5|12723.5|12719.55|12719.55|12723.5|12723.5|12719.55|12719.55|0
1652184090000|2022-05-10 12:01:30|12717.58|12717.58|12717.17|12717.17|12717.58|12717.58|12717.17|12717.17|0
1652184150000|2022-05-10 12:02:30|12715.8|12715.8|12714.43|12714.43|12715.8|12715.8|12714.43|12714.43|0
1652184180000|2022-05-10 12:03:00|12712.46|12712.46|12712.46|12712.46|12712.46|12712.46|12712.46|12712.46|0
1652184230000|2022-05-10 12:03:50|12713.83|12713.83|12713.83|12713.83|12713.83|12713.83|12713.83|12713.83|0
1652184250000|2022-05-10 12:04:10|12714.36|12714.36|12713.83|12713.83|12714.36|12714.36|12713.83|12713.83|0
1652184260000|2022-05-10 12:04:20|12713.22|12713.22|12712.62|12712.62|12713.22|12713.22|12712.62|12712.62|0
1652184270000|2022-05-10 12:04:30|12714.6|12714.6|12714.6|12714.6|12714.6|12714.6|12714.6|12714.6|0
1652184290000|2022-05-10 12:04:50|12712.62|12712.62|12712.62|12712.62|12712.62|12712.62|12712.62|12712.62|0
1652184320000|2022-05-10 12:05:20|12714.6|12714.6|12714.6|12714.6|12714.6|12714.6|12714.6|12714.6|0
1652184350000|2022-05-10 12:05:50|12710.65|12710.65|12708.67|12708.67|12710.65|12710.65|12708.67|12708.67|0
1652184360000|2022-05-10 12:06:00|12709.08|12709.08|12709.08|12709.08|12709.08|12709.08|12709.08|12709.08|0
1652184370000|2022-05-10 12:06:10|12709.49|12709.49|12709.08|12709.08|12709.49|12709.49|12709.08|12709.08|0
1652184400000|2022-05-10 12:06:40|12710.45|12710.45|12708.48|12708.48|12710.45|12710.45|12708.48|12708.48|0
1652184430000|2022-05-10 12:07:10|12707.11|12707.11|12707.11|12707.11|12707.11|12707.11|12707.11|12707.11|0
1652184440000|2022-05-10 12:07:20|12708.48|12708.48|12707.11|12707.11|12708.48|12708.48|12707.11|12707.11|0
1652184450000|2022-05-10 12:07:30|12709.08|12709.08|12709.08|12709.08|12709.08|12709.08|12709.08|12709.08|0
1652184460000|2022-05-10 12:07:40|12707.11|12707.11|12707.11|12707.11|12707.11|12707.11|12707.11|12707.11|0
1652184480000|2022-05-10 12:08:00|12711.06|12711.06|12711.06|12711.06|12711.06|12711.06|12711.06|12711.06|0
1652184550000|2022-05-10 12:09:10|12709.08|12709.08|12709.08|12709.08|12709.08|12709.08|12709.08|12709.08|0
1652184570000|2022-05-10 12:09:30|12710.69|12710.69|12710.69|12710.69|12710.69|12710.69|12710.69|12710.69|0
1652184600000|2022-05-10 12:10:00|12709.32|12709.32|12707.96|12707.96|12709.32|12709.32|12707.96|12707.96|0
1652184610000|2022-05-10 12:10:10|12706.59|12706.59|12706.59|12706.59|12706.59|12706.59|12706.59|12706.59|0
1652184620000|2022-05-10 12:10:20|12702.64|12702.64|12702.64|12702.64|12702.64|12702.64|12702.64|12702.64|0
1652184650000|2022-05-10 12:10:50|12706.59|12706.59|12706.59|12706.59|12706.59|12706.59|12706.59|12706.59|0
1652184670000|2022-05-10 12:11:10|12705.52|12705.52|12704.98|12704.98|12705.52|12705.52|12704.98|12704.98|0
1652184700000|2022-05-10 12:11:40|12703.61|12703.61|12703.61|12703.61|12703.61|12703.61|12703.61|12703.61|0
1652184710000|2022-05-10 12:11:50|12704.03|12704.03|12704.03|12704.03|12704.03|12704.03|12704.03|12704.03|0
1652184740000|2022-05-10 12:12:20|12702.06|12702.06|12702.06|12702.06|12702.06|12702.06|12702.06|12702.06|0
1652184790000|2022-05-10 12:13:10|12700.09|12700.09|12700.09|12700.09|12700.09|12700.09|12700.09|12700.09|0
1652184810000|2022-05-10 12:13:30|12698.88|12698.88|12698.88|12698.88|12698.88|12698.88|12698.88|12698.88|0
1652184820000|2022-05-10 12:13:40|12697.68|12697.68|12697.68|12697.68|12697.68|12697.68|12697.68|12697.68|0
1652184830000|2022-05-10 12:13:50|12697.14|12697.14|12695.77|12695.77|12697.14|12697.14|12695.77|12695.77|0
1652184850000|2022-05-10 12:14:10|12697.75|12697.75|12699.72|12699.72|12699.72|12699.72|12697.75|12697.75|0
1652184860000|2022-05-10 12:14:20|12699.12|12699.12|12699.12|12699.12|12699.12|12699.12|12699.12|12699.12|0
1652184870000|2022-05-10 12:14:30|12701.09|12701.09|12705.04|12705.04|12705.04|12705.04|12701.09|12701.09|0
1652184880000|2022-05-10 12:14:40|12706.41|12706.41|12706.41|12706.41|12706.41|12706.41|12706.41|12706.41|0
1652184920000|2022-05-10 12:15:20|12708.38|12708.38|12708.38|12708.38|12708.38|12708.38|12708.38|12708.38|0
1652184960000|2022-05-10 12:16:00|12710.36|12710.36|12710.36|12710.36|12710.36|12710.36|12710.36|12710.36|0
1652184980000|2022-05-10 12:16:20|12711.73|12711.73|12711.73|12711.73|12711.73|12711.73|12711.73|12711.73|0
1652185050000|2022-05-10 12:17:30|12713.7|12713.7|12713.7|12713.7|12713.7|12713.7|12713.7|12713.7|0
1652185060000|2022-05-10 12:17:40|12711.73|12711.73|12711.73|12711.73|12711.73|12711.73|12711.73|12711.73|0
1652185100000|2022-05-10 12:18:20|12707.78|12707.78|12707.78|12707.78|12707.78|12707.78|12707.78|12707.78|0
1652185180000|2022-05-10 12:19:40|12711.73|12711.73|12711.73|12711.73|12711.73|12711.73|12711.73|12711.73|0
1652185280000|2022-05-10 12:21:20|12709.75|12709.75|12711.73|12711.73|12711.73|12711.73|12709.75|12709.75|0
1652185290000|2022-05-10 12:21:30|12712.15|12712.15|12714.12|12714.12|12714.12|12714.12|12712.15|12712.15|0
1652185320000|2022-05-10 12:22:00|12716.09|12716.09|12716.09|12716.09|12716.09|12716.09|12716.09|12716.09|0
1652185350000|2022-05-10 12:22:30|12718.07|12718.07|12720.04|12720.04|12720.04|12720.04|12718.07|12718.07|0
1652185380000|2022-05-10 12:23:00|12718.07|12718.07|12718.07|12718.07|12718.07|12718.07|12718.07|12718.07|0
1652185390000|2022-05-10 12:23:10|12714.12|12714.12|12712.15|12712.15|12714.12|12714.12|12712.15|12712.15|0
1652185400000|2022-05-10 12:23:20|12713.51|12713.51|12713.51|12713.51|12713.51|12713.51|12713.51|12713.51|0
1652185420000|2022-05-10 12:23:40|12711.54|12711.54|12712.77|12712.77|12712.77|12712.77|12711.54|12711.54|0
1652185430000|2022-05-10 12:23:50|12714.14|12714.14|12712.16|12712.16|12714.14|12714.14|12712.16|12712.16|0
1652185450000|2022-05-10 12:24:10|12714.14|12714.14|12714.14|12714.14|12714.14|12714.14|12714.14|12714.14|0
1652185490000|2022-05-10 12:24:50|12715.51|12715.51|12715.51|12715.51|12715.51|12715.51|12715.51|12715.51|0
1652185500000|2022-05-10 12:25:00|12711.4|12711.4|12711.4|12711.4|12711.4|12711.4|12711.4|12711.4|0
1652185550000|2022-05-10 12:25:50|12710.04|12710.04|12710.04|12710.04|12710.04|12710.04|12710.04|12710.04|0
1652185570000|2022-05-10 12:26:10|12708.06|12708.06|12708.06|12708.06|12708.06|12708.06|12708.06|12708.06|0
1652185590000|2022-05-10 12:26:30|12710.04|12710.04|12711.94|12711.94|12711.94|12711.94|12710.04|12710.04|0
1652185600000|2022-05-10 12:26:40|12710.57|12710.57|12710.57|12710.57|12710.57|12710.57|12710.57|12710.57|0
1652185610000|2022-05-10 12:26:50|12709.5|12709.5|12709.5|12709.5|12709.5|12709.5|12709.5|12709.5|0
1652185620000|2022-05-10 12:27:00|12708.96|12708.96|12709.5|12709.5|12709.5|12709.5|12708.96|12708.96|0
1652185630000|2022-05-10 12:27:10|12708.96|12708.96|12708.96|12708.96|12708.96|12708.96|12708.96|12708.96|0
1652185680000|2022-05-10 12:28:00|12707.6|12707.6|12707.6|12707.6|12707.6|12707.6|12707.6|12707.6|0
1652185710000|2022-05-10 12:28:30|12708.13|12708.13|12708.13|12708.13|12708.13|12708.13|12708.13|12708.13|0
1652185760000|2022-05-10 12:29:20|12710.87|12710.87|12705.55|12705.55|12710.87|12710.87|12705.55|12705.55|0
1652185770000|2022-05-10 12:29:30|12703.58|12703.58|12703.58|12703.58|12703.58|12703.58|12703.58|12703.58|0
1652185800000|2022-05-10 12:30:00|12702.21|12702.21|12701|12701|12702.81|12702.81|12701|12701|0
1652185810000|2022-05-10 12:30:10|12699.64|12699.64|12699.64|12699.64|12699.64|12699.64|12699.64|12699.64|0
1652185820000|2022-05-10 12:30:20|12701.61|12701.61|12701.61|12701.61|12701.61|12701.61|12701.61|12701.61|0
1652185840000|2022-05-10 12:30:40|12703.59|12703.59|12703.59|12703.59|12703.59|12703.59|12703.59|12703.59|0
1652185860000|2022-05-10 12:31:00|12705.56|12705.56|12710.27|12710.27|12710.27|12710.27|12705.56|12705.56|0
1652185870000|2022-05-10 12:31:10|12712.24|12712.24|12714.22|12714.22|12714.22|12714.22|12712.24|12712.24|0
1652185880000|2022-05-10 12:31:20|12715.59|12715.59|12716.95|12716.95|12716.95|12716.95|12715.59|12715.59|0
1652185890000|2022-05-10 12:31:30|12722.88|12722.88|12722.88|12722.88|12722.88|12722.88|12722.88|12722.88|0
1652185920000|2022-05-10 12:32:00|12723.41|12723.41|12717.49|12717.49|12723.41|12723.41|12717.49|12717.49|0
1652185930000|2022-05-10 12:32:10|12718.86|12718.86|12718.86|12718.86|12718.86|12718.86|12718.86|12718.86|0
1652185970000|2022-05-10 12:32:50|12720.22|12720.22|12720.22|12720.22|12720.22|12720.22|12720.22|12720.22|0
1652185980000|2022-05-10 12:33:00|12720.76|12720.76|12720.76|12720.76|12720.76|12720.76|12720.76|12720.76|0
1652185990000|2022-05-10 12:33:10|12718.79|12718.79|12718.79|12718.79|12718.79|12718.79|12718.79|12718.79|0
1652186010000|2022-05-10 12:33:30|12716.81|12716.81|12713.47|12713.47|12716.81|12716.81|12713.47|12713.47|0
1652186020000|2022-05-10 12:33:40|12712.87|12712.87|12713.47|12713.47|12713.47|12713.47|12712.87|12712.87|0
1652186040000|2022-05-10 12:34:00|12712.4|12712.4|12711.32|12711.32|12712.4|12712.4|12711.32|12711.32|0
1652186050000|2022-05-10 12:34:10|12709.35|12709.35|12709.35|12709.35|12709.35|12709.35|12709.35|12709.35|0
1652186060000|2022-05-10 12:34:20|12711.32|12711.32|12709.35|12709.35|12711.32|12711.32|12709.35|12709.35|0
1652186090000|2022-05-10 12:34:50|12709.95|12709.95|12709.95|12709.95|12709.95|12709.95|12709.95|12709.95|0
1652186150000|2022-05-10 12:35:50|12711.32|12711.32|12711.32|12711.32|12711.32|12711.32|12711.32|12711.32|0
1652186160000|2022-05-10 12:36:00|12712.93|12712.93|12716.13|12716.13|12716.13|12716.13|12712.93|12712.93|0
1652186210000|2022-05-10 12:36:50|12714.16|12714.16|12716.13|12716.13|12716.13|12716.13|12712.19|12712.19|0
1652186220000|2022-05-10 12:37:00|12718.11|12718.11|12718.11|12718.11|12718.11|12718.11|12718.11|12718.11|0
1652186240000|2022-05-10 12:37:20|12718.52|12718.52|12718.52|12718.52|12719.89|12719.89|12718.52|12718.52|0
1652186250000|2022-05-10 12:37:30|12717.7|12717.7|12715.51|12715.51|12717.7|12717.7|12715.51|12715.51|0
1652186320000|2022-05-10 12:38:40|12714.14|12714.14|12711.41|12711.41|12714.14|12714.14|12711.41|12711.41|0
1652186350000|2022-05-10 12:39:10|12712.61|12712.61|12712.01|12712.01|12712.61|12712.61|12712.01|12712.01|0
1652186380000|2022-05-10 12:39:40|12713.38|12713.38|12713.38|12713.38|12713.38|12713.38|12713.38|12713.38|0
1652186390000|2022-05-10 12:39:50|12712.17|12712.17|12712.17|12712.17|12712.17|12712.17|12712.17|12712.17|0
1652186420000|2022-05-10 12:40:20|12714.15|12714.15|12710.2|12710.2|12714.15|12714.15|12710.2|12710.2|0
1652186460000|2022-05-10 12:41:00|12712.17|12712.17|12712.17|12712.17|12712.17|12712.17|12712.17|12712.17|0
1652186470000|2022-05-10 12:41:10|12711.1|12711.1|12711.1|12711.1|12711.1|12711.1|12711.1|12711.1|0
1652186630000|2022-05-10 12:43:50|12712.47|12712.47|12712.47|12712.47|12712.47|12712.47|12712.47|12712.47|0
1652186640000|2022-05-10 12:44:00|12711.1|12711.1|12711.1|12711.1|12711.1|12711.1|12711.1|12711.1|0
1652186700000|2022-05-10 12:45:00|12712.17|12712.17|12712.17|12712.17|12712.17|12712.17|12712.17|12712.17|0
1652186710000|2022-05-10 12:45:10|12712.71|12712.71|12713.91|12713.91|12713.91|12713.91|12712.71|12712.71|0
1652186760000|2022-05-10 12:46:00|12715.28|12715.28|12716.65|12716.65|12716.65|12716.65|12715.28|12715.28|0
1652186770000|2022-05-10 12:46:10|12717.18|12717.18|12717.18|12717.18|12717.18|12717.18|12717.18|12717.18|0
1652186800000|2022-05-10 12:46:40|12716.58|12716.58|12716.58|12716.58|12716.58|12716.58|12716.58|12716.58|0
1652186820000|2022-05-10 12:47:00|12717|12717|12715.64|12715.64|12717|12717|12715.64|12715.64|0
1652186830000|2022-05-10 12:47:10|12719.58|12719.58|12717.61|12717.61|12719.58|12719.58|12717.61|12717.61|0
1652186840000|2022-05-10 12:47:20|12719.58|12719.58|12719.58|12719.58|12719.58|12719.58|12719.58|12719.58|0
1652186850000|2022-05-10 12:47:30|12720.95|12720.95|12721.37|12721.37|12721.37|12721.37|12720.95|12720.95|0
1652186860000|2022-05-10 12:47:40|12722.74|12722.74|12722.74|12722.74|12722.74|12722.74|12722.74|12722.74|0
1652186870000|2022-05-10 12:47:50|12724.71|12724.71|12724.71|12724.71|12724.71|12724.71|12724.71|12724.71|0
1652186950000|2022-05-10 12:49:10|12726.08|12726.08|12726.08|12726.08|12726.08|12726.08|12726.08|12726.08|0
1652186970000|2022-05-10 12:49:30|12728.06|12728.06|12728.06|12728.06|12728.06|12728.06|12728.06|12728.06|0
1652186980000|2022-05-10 12:49:40|12724.11|12724.11|12724.11|12724.11|12724.11|12724.11|12724.11|12724.11|0
1652187060000|2022-05-10 12:51:00|12722.74|12722.74|12722.74|12722.74|12722.74|12722.74|12722.74|12722.74|0
1652187110000|2022-05-10 12:51:50|12720.76|12720.76|12718.79|12718.79|12720.76|12720.76|12718.79|12718.79|0
1652187140000|2022-05-10 12:52:20|12720.16|12720.16|12720.15|12720.15|12720.16|12720.16|12718.79|12718.79|0
1652187170000|2022-05-10 12:52:50|12722.12|12722.12|12722.94|12722.94|12722.94|12722.94|12722.12|12722.12|0
1652187180000|2022-05-10 12:53:00|12722.53|12722.53|12722.12|12722.12|12724.51|12724.51|12722.12|12722.12|0
1652187210000|2022-05-10 12:53:30|12720.15|12720.15|12720.15|12720.15|12720.15|12720.15|12720.15|12720.15|0
1652187230000|2022-05-10 12:53:50|12721.52|12721.52|12721.52|12721.52|12721.52|12721.52|12721.52|12721.52|0
1652187240000|2022-05-10 12:54:00|12723.49|12723.49|12726.07|12726.07|12726.07|12726.07|12722.12|12722.12|0
1652187260000|2022-05-10 12:54:20|12724.7|12724.7|12724.7|12724.7|12724.7|12724.7|12724.7|12724.7|0
1652187280000|2022-05-10 12:54:40|12726.68|12726.68|12728.65|12728.65|12728.65|12728.65|12726.68|12726.68|0
1652187330000|2022-05-10 12:55:30|12726.68|12726.68|12728.65|12728.65|12728.65|12728.65|12726.68|12726.68|0
1652187340000|2022-05-10 12:55:40|12729.06|12729.06|12729.06|12729.06|12729.06|12729.06|12729.06|12729.06|0
1652187400000|2022-05-10 12:56:40|12733.01|12733.01|12732.41|12732.41|12733.01|12733.01|12731.04|12731.04|0
1652187420000|2022-05-10 12:57:00|12730.43|12730.43|12724.51|12724.51|12730.43|12730.43|12724.51|12724.51|0
1652187430000|2022-05-10 12:57:10|12726.48|12726.48|12725.64|12725.64|12726.48|12726.48|12725.64|12725.64|0
1652187440000|2022-05-10 12:57:20|12727.01|12727.01|12727.01|12727.01|12727.01|12727.01|12727.01|12727.01|0
1652187450000|2022-05-10 12:57:30|12728.98|12728.98|12728.98|12728.98|12728.98|12728.98|12728.98|12728.98|0
1652187490000|2022-05-10 12:58:10|12727.01|12727.01|12728.98|12728.98|12728.98|12728.98|12727.01|12727.01|0
1652187510000|2022-05-10 12:58:30|12727.01|12727.01|12727.61|12727.61|12728.98|12728.98|12727.01|12727.01|0
1652187520000|2022-05-10 12:58:40|12726.41|12726.41|12726.94|12726.94|12726.94|12726.94|12726.41|12726.41|0
1652187610000|2022-05-10 13:00:10|12725.57|12725.57|12725.57|12725.57|12725.57|12725.57|12725.57|12725.57|0
1652187620000|2022-05-10 13:00:20|12729.52|12729.52|12729.52|12729.52|12729.52|12729.52|12729.52|12729.52|0
1652187650000|2022-05-10 13:00:50|12733.47|12733.47|12734.84|12734.84|12734.84|12734.84|12733.47|12733.47|0
1652187660000|2022-05-10 13:01:00|12736.81|12736.81|12738.79|12738.79|12738.79|12738.79|12736.81|12736.81|0
1652187670000|2022-05-10 13:01:10|12737.42|12737.42|12738.79|12738.79|12738.79|12738.79|12737.42|12737.42|0
1652187700000|2022-05-10 13:01:40|12736.81|12736.81|12734.84|12734.84|12736.81|12736.81|12734.84|12734.84|0
1652187710000|2022-05-10 13:01:50|12736.21|12736.21|12736.21|12736.21|12736.21|12736.21|12736.21|12736.21|0
1652187730000|2022-05-10 13:02:10|12736.63|12736.63|12734.65|12734.65|12736.63|12736.63|12734.65|12734.65|0
1652187750000|2022-05-10 13:02:30|12735.19|12735.19|12735.19|12735.19|12735.19|12735.19|12735.19|12735.19|0
1652187790000|2022-05-10 13:03:10|12734.65|12734.65|12734.65|12734.65|12734.65|12734.65|12734.65|12734.65|0
1652187800000|2022-05-10 13:03:20|12734.24|12734.24|12734.24|12734.24|12734.24|12734.24|12734.24|12734.24|0
1652187810000|2022-05-10 13:03:30|12731.51|12731.51|12730.3|12730.3|12731.51|12731.51|12730.3|12730.3|0
1652187820000|2022-05-10 13:03:40|12728.33|12728.33|12729.7|12729.7|12729.7|12729.7|12728.33|12728.33|0
1652187830000|2022-05-10 13:03:50|12728.33|12728.33|12728.33|12728.33|12728.33|12728.33|12728.33|12728.33|0
1652187840000|2022-05-10 13:04:00|12729.7|12729.7|12739.27|12739.27|12742|12742|12729.7|12729.7|0
1652187850000|2022-05-10 13:04:10|12737.9|12737.9|12737.9|12737.9|12737.9|12737.9|12737.9|12737.9|0
1652187920000|2022-05-10 13:05:20|12737.06|12737.06|12738.43|12738.43|12738.43|12738.43|12737.06|12737.06|0
1652187940000|2022-05-10 13:05:40|12741.16|12741.16|12742.53|12742.53|12743.89|12743.89|12741.16|12741.16|0
1652187950000|2022-05-10 13:05:50|12742.94|12742.94|12742.94|12742.94|12742.94|12742.94|12742.94|12742.94|0
1652187960000|2022-05-10 13:06:00|12743.47|12743.47|12743.47|12743.47|12743.47|12743.47|12743.47|12743.47|0
1652187970000|2022-05-10 13:06:10|12742.4|12742.4|12743.47|12743.47|12743.47|12743.47|12742.4|12742.4|0
1652188000000|2022-05-10 13:06:40|12744.74|12744.74|12751.3|12751.3|12751.3|12751.3|12744.74|12744.74|0
1652188020000|2022-05-10 13:07:00|12751.9|12751.9|12753.51|12753.51|12753.51|12753.51|12751.9|12751.9|0
1652188030000|2022-05-10 13:07:10|12753.92|12753.92|12753.92|12753.92|12753.92|12753.92|12753.92|12753.92|0
1652188040000|2022-05-10 13:07:20|12758.02|12758.02|12758.02|12758.02|12758.02|12758.02|12758.02|12758.02|0
1652188060000|2022-05-10 13:07:40|12754.07|12754.07|12752.1|12752.1|12754.07|12754.07|12752.1|12752.1|0
1652188070000|2022-05-10 13:07:50|12756.05|12756.05|12754.07|12754.07|12756.05|12756.05|12754.07|12754.07|0
1652188090000|2022-05-10 13:08:10|12755.06|12755.06|12754.07|12754.07|12756.05|12756.05|12754.07|12754.07|0
1652188100000|2022-05-10 13:08:20|12756.05|12756.05|12756.05|12756.05|12756.05|12756.05|12756.05|12756.05|0
1652188150000|2022-05-10 13:09:10|12758.78|12758.78|12756.05|12756.05|12758.78|12758.78|12756.05|12756.05|0
1652188160000|2022-05-10 13:09:20|12754.68|12754.68|12754.68|12754.68|12754.68|12754.68|12754.68|12754.68|0
1652188220000|2022-05-10 13:10:20|12756.65|12756.65|12754.68|12754.68|12756.65|12756.65|12754.68|12754.68|0
1652188240000|2022-05-10 13:10:40|12756.65|12756.65|12753.92|12753.92|12756.65|12756.65|12753.92|12753.92|0
1652188250000|2022-05-10 13:10:50|12752.55|12752.55|12752.55|12752.55|12752.55|12752.55|12752.55|12752.55|0
1652188260000|2022-05-10 13:11:00|12750.58|12750.58|12748.6|12748.6|12750.58|12750.58|12748.6|12748.6|0
1652188270000|2022-05-10 13:11:10|12747.4|12747.4|12747.4|12747.4|12747.4|12747.4|12747.4|12747.4|0
1652188280000|2022-05-10 13:11:20|12746.99|12746.99|12746.39|12746.39|12746.99|12746.99|12746.39|12746.39|0
1652188290000|2022-05-10 13:11:30|12743.65|12743.65|12743.65|12743.65|12743.65|12743.65|12743.65|12743.65|0
1652188330000|2022-05-10 13:12:10|12742.28|12742.28|12739.55|12739.55|12742.28|12742.28|12739.55|12739.55|0
1652188340000|2022-05-10 13:12:20|12740.92|12740.92|12740.92|12740.92|12740.92|12740.92|12740.92|12740.92|0
1652188410000|2022-05-10 13:13:30|12740.1|12740.1|12740.1|12740.1|12740.1|12740.1|12740.1|12740.1|0
1652188440000|2022-05-10 13:14:00|12739.02|12739.02|12739.02|12739.02|12739.02|12739.02|12739.02|12739.02|0
1652188460000|2022-05-10 13:14:20|12737.12|12737.12|12736.58|12736.58|12737.12|12737.12|12736.58|12736.58|0
1652188470000|2022-05-10 13:14:30|12735.22|12735.22|12733.24|12733.24|12735.22|12735.22|12733.24|12733.24|0
1652188490000|2022-05-10 13:14:50|12735.22|12735.22|12735.22|12735.22|12735.22|12735.22|12735.22|12735.22|0
1652188500000|2022-05-10 13:15:00|12736.29|12736.29|12737.73|12737.73|12737.73|12737.73|12735.75|12735.75|0
1652188510000|2022-05-10 13:15:10|12736.89|12736.89|12736.89|12736.89|12736.89|12736.89|12736.89|12736.89|0
1652188520000|2022-05-10 13:15:20|12737.42|12737.42|12737.42|12737.42|12737.42|12737.42|12737.42|12737.42|0
1652188540000|2022-05-10 13:15:40|12740.16|12740.16|12740.16|12740.16|12740.16|12740.16|12740.16|12740.16|0
1652188570000|2022-05-10 13:16:10|12742.13|12742.13|12743.5|12743.5|12743.5|12743.5|12742.13|12742.13|0
1652188580000|2022-05-10 13:16:20|12744.32|12744.32|12748.27|12748.27|12750.24|12750.24|12744.32|12744.32|0
1652188590000|2022-05-10 13:16:30|12747.86|12747.86|12747.86|12747.86|12747.86|12747.86|12747.86|12747.86|0
1652188600000|2022-05-10 13:16:40|12748.39|12748.39|12748.39|12748.39|12748.39|12748.39|12748.39|12748.39|0
1652188680000|2022-05-10 13:18:00|12749.76|12749.76|12744.45|12744.45|12749.76|12749.76|12744.45|12744.45|0
1652188740000|2022-05-10 13:19:00|12743.24|12743.24|12743.24|12743.24|12743.24|12743.24|12743.24|12743.24|0
1652188760000|2022-05-10 13:19:20|12745.21|12745.21|12745.21|12745.21|12745.21|12745.21|12745.21|12745.21|0
1652188810000|2022-05-10 13:20:10|12743.85|12743.85|12743.85|12743.85|12743.85|12743.85|12743.85|12743.85|0
1652188830000|2022-05-10 13:20:30|12745.82|12745.82|12745.82|12745.82|12745.82|12745.82|12745.82|12745.82|0
1652188840000|2022-05-10 13:20:40|12747.19|12747.19|12747.19|12747.19|12747.19|12747.19|12747.19|12747.19|0
1652188900000|2022-05-10 13:21:40|12745.21|12745.21|12745.21|12745.21|12745.21|12745.21|12745.21|12745.21|0
1652188910000|2022-05-10 13:21:50|12747.19|12747.19|12743.24|12743.24|12747.19|12747.19|12743.24|12743.24|0
1652188920000|2022-05-10 13:22:00|12747.19|12747.19|12747.19|12747.19|12747.19|12747.19|12747.19|12747.19|0
1652188940000|2022-05-10 13:22:20|12745.21|12745.21|12745.21|12745.21|12745.21|12745.21|12745.21|12745.21|0
1652188950000|2022-05-10 13:22:30|12744.79|12744.79|12744.79|12744.79|12744.79|12744.79|12744.79|12744.79|0
1652189000000|2022-05-10 13:23:20|12746.16|12746.16|12746.16|12746.16|12746.16|12746.16|12746.16|12746.16|0
1652189040000|2022-05-10 13:24:00|12746.76|12746.76|12746.76|12746.76|12746.76|12746.76|12746.76|12746.76|0
1652189060000|2022-05-10 13:24:20|12747.3|12747.3|12747.3|12747.3|12747.3|12747.3|12747.3|12747.3|0
1652189070000|2022-05-10 13:24:30|12747.9|12747.9|12752.22|12752.22|12754.2|12754.2|12747.9|12747.9|0
1652189100000|2022-05-10 13:25:00|12754.2|12754.2|12766.65|12766.65|12768.62|12768.62|12754.2|12754.2|0
1652189110000|2022-05-10 13:25:10|12760.73|12760.73|12762.7|12762.7|12762.7|12762.7|12758.75|12758.75|0
1652189120000|2022-05-10 13:25:20|12763.3|12763.3|12763.3|12763.3|12763.3|12763.3|12763.3|12763.3|0
1652189130000|2022-05-10 13:25:30|12765.28|12765.28|12767.25|12767.25|12767.25|12767.25|12765.28|12765.28|0
1652189140000|2022-05-10 13:25:40|12767.79|12767.79|12766.72|12766.72|12767.79|12767.79|12764.74|12764.74|0
1652189150000|2022-05-10 13:25:50|12764.74|12764.74|12766.11|12766.11|12766.11|12766.11|12764.74|12764.74|0
1652189170000|2022-05-10 13:26:10|12767.48|12767.48|12766.11|12766.11|12767.48|12767.48|12766.11|12766.11|0
1652189190000|2022-05-10 13:26:30|12767.31|12767.31|12763.97|12763.97|12767.31|12767.31|12763.97|12763.97|0
1652189230000|2022-05-10 13:27:10|12765.95|12765.95|12765.95|12765.95|12765.95|12765.95|12765.95|12765.95|0
1652189250000|2022-05-10 13:27:30|12767.31|12767.31|12767.31|12767.31|12767.31|12767.31|12767.31|12767.31|0
1652189280000|2022-05-10 13:28:00|12765.95|12765.95|12765.95|12765.95|12765.95|12765.95|12765.95|12765.95|0
1652189300000|2022-05-10 13:28:20|12763.97|12763.97|12762.6|12762.6|12763.97|12763.97|12762.6|12762.6|0
1652189350000|2022-05-10 13:29:10|12763.97|12763.97|12763.97|12763.97|12763.97|12763.97|12763.97|12763.97|0
1652189370000|2022-05-10 13:29:30|12765.34|12765.34|12765.34|12765.34|12765.34|12765.34|12765.34|12765.34|0
1652189400000|2022-05-10 13:30:00|12766.57|12766.57|12765.2|12765.2|12766.57|12766.57|12765.2|12765.2|0
1652189410000|2022-05-10 13:30:10|12764.79|12764.79|12764.38|12764.38|12766.36|12766.36|12764.38|12764.38|0
1652189420000|2022-05-10 13:30:20|12762.41|12762.41|12761.04|12761.04|12763.78|12763.78|12761.04|12761.04|0
1652189440000|2022-05-10 13:30:40|12762.41|12762.41|12758.46|12758.46|12762.41|12762.41|12758.46|12758.46|0
1652189470000|2022-05-10 13:31:10|12760.07|12760.07|12760.07|12760.07|12760.07|12760.07|12760.07|12760.07|0
1652189520000|2022-05-10 13:32:00|12759.47|12759.47|12759.47|12759.47|12759.47|12759.47|12759.47|12759.47|0
1652189530000|2022-05-10 13:32:10|12757.49|12757.49|12755.52|12755.52|12757.49|12757.49|12755.52|12755.52|0
1652189540000|2022-05-10 13:32:20|12754.15|12754.15|12747.47|12747.47|12754.15|12754.15|12747.47|12747.47|0
1652189550000|2022-05-10 13:32:30|12746.39|12746.39|12746.39|12746.39|12746.39|12746.39|12746.39|12746.39|0
1652189560000|2022-05-10 13:32:40|12747.76|12747.76|12747.95|12747.95|12748.36|12748.36|12747.76|12747.76|0
1652189570000|2022-05-10 13:32:50|12747.54|12747.54|12746.22|12746.22|12750.01|12750.01|12746.06|12746.06|0
1652189580000|2022-05-10 13:33:00|12745.4|12745.4|12744.79|12744.79|12746.76|12746.76|12742.81|12742.81|0
1652189590000|2022-05-10 13:33:10|12744.38|12744.38|12742.4|12742.4|12744.38|12744.38|12742.4|12742.4|0
1652189600000|2022-05-10 13:33:20|12743.77|12743.77|12741.8|12741.8|12743.77|12743.77|12741.8|12741.8|0
1652189610000|2022-05-10 13:33:30|12740.43|12740.43|12740.43|12740.43|12740.43|12740.43|12740.43|12740.43|0
1652189630000|2022-05-10 13:33:50|12738.45|12738.45|12736.48|12736.48|12738.45|12738.45|12736.48|12736.48|0
1652189640000|2022-05-10 13:34:00|12732.53|12732.53|12733.9|12733.9|12733.9|12733.9|12732.53|12732.53|0
1652189650000|2022-05-10 13:34:10|12733.36|12733.36|12733.36|12733.36|12733.36|12733.36|12733.36|12733.36|0
1652189660000|2022-05-10 13:34:20|12731.39|12731.39|12731.39|12731.39|12731.39|12731.39|12731.39|12731.39|0
1652189680000|2022-05-10 13:34:40|12732.75|12732.75|12732.75|12732.75|12732.75|12732.75|12732.75|12732.75|0
1652189700000|2022-05-10 13:35:00|12731.39|12731.39|12731.39|12731.39|12731.39|12731.39|12731.39|12731.39|0
1652189720000|2022-05-10 13:35:20|12730.97|12730.97|12728.99|12728.99|12730.97|12730.97|12728.99|12728.99|0
1652189730000|2022-05-10 13:35:30|12727.62|12727.62|12725.65|12725.65|12727.62|12727.62|12725.65|12725.65|0
1652189740000|2022-05-10 13:35:40|12725.11|12725.11|12726.48|12726.48|12726.48|12726.48|12725.11|12725.11|0
1652189760000|2022-05-10 13:36:00|12728.46|12728.46|12726.48|12726.48|12728.46|12728.46|12726.48|12726.48|0
1652189780000|2022-05-10 13:36:20|12725.94|12725.94|12720.02|12720.02|12725.94|12725.94|12720.02|12720.02|0
1652189790000|2022-05-10 13:36:30|12718.05|12718.05|12718.05|12718.05|12718.05|12718.05|12718.05|12718.05|0
1652189810000|2022-05-10 13:36:50|12716.81|12716.81|12715.01|12715.01|12716.81|12716.81|12715.01|12715.01|0
1652189820000|2022-05-10 13:37:00|12715.42|12715.42|12714.65|12714.65|12718.6|12718.6|12714.65|12714.65|0
1652189830000|2022-05-10 13:37:10|12715.18|12715.18|12713.82|12713.82|12715.18|12715.18|12713.82|12713.82|0
1652189840000|2022-05-10 13:37:20|12715.18|12715.18|12713.38|12713.38|12715.18|12715.18|12713.38|12713.38|0
1652189850000|2022-05-10 13:37:30|12715.35|12715.35|12715.35|12715.35|12715.35|12715.35|12715.35|12715.35|0
1652189860000|2022-05-10 13:37:40|12713.38|12713.38|12713.38|12713.38|12713.38|12713.38|12713.38|12713.38|0
1652189900000|2022-05-10 13:38:20|12711.4|12711.4|12716.72|12716.72|12716.72|12716.72|12711.4|12711.4|0
1652189910000|2022-05-10 13:38:30|12712.77|12712.77|12714.74|12714.74|12714.74|12714.74|12712.77|12712.77|0
1652189920000|2022-05-10 13:38:40|12712.77|12712.77|12712.77|12712.77|12712.77|12712.77|12712.77|12712.77|0
1652189930000|2022-05-10 13:38:50|12714.74|12714.74|12714.74|12714.74|12714.74|12714.74|12714.74|12714.74|0
1652189940000|2022-05-10 13:39:00|12710.8|12710.8|12710.8|12710.8|12710.8|12710.8|12710.8|12710.8|0
1652189950000|2022-05-10 13:39:10|12708.06|12708.06|12708.06|12708.06|12708.06|12708.06|12708.06|12708.06|0
1652189960000|2022-05-10 13:39:20|12709.43|12709.43|12705.33|12705.33|12709.43|12709.43|12705.33|12705.33|0
1652189970000|2022-05-10 13:39:30|12707.3|12707.3|12707.3|12707.3|12707.3|12707.3|12707.3|12707.3|0
1652189980000|2022-05-10 13:39:40|12705.33|12705.33|12703.35|12703.35|12705.33|12705.33|12703.35|12703.35|0
1652189990000|2022-05-10 13:39:50|12700.62|12700.62|12697.88|12697.88|12700.62|12700.62|12697.88|12697.88|0
1652190000000|2022-05-10 13:40:00|12695.91|12695.91|12695.91|12695.91|12695.91|12695.91|12695.91|12695.91|0
1652190010000|2022-05-10 13:40:10|12693.93|12693.93|12691.12|12691.12|12693.93|12693.93|12691.12|12691.12|0
1652190020000|2022-05-10 13:40:20|12690.58|12690.58|12687.54|12687.54|12690.58|12690.58|12687.54|12687.54|0
1652190030000|2022-05-10 13:40:30|12689.34|12689.34|12689.34|12689.34|12689.34|12689.34|12689.34|12689.34|0
1652190040000|2022-05-10 13:40:40|12690.95|12690.95|12691.25|12691.25|12691.25|12691.25|12689.88|12689.88|0
1652190050000|2022-05-10 13:40:50|12690.83|12690.83|12689.46|12689.46|12690.83|12690.83|12689.46|12689.46|0
1652190060000|2022-05-10 13:41:00|12687.49|12687.49|12685.51|12685.51|12687.49|12687.49|12685.51|12685.51|0
1652190090000|2022-05-10 13:41:30|12683.54|12683.54|12683.54|12683.54|12683.54|12683.54|12683.54|12683.54|0
1652190100000|2022-05-10 13:41:40|12685.51|12685.51|12685.51|12685.51|12685.51|12685.51|12685.51|12685.51|0
1652190110000|2022-05-10 13:41:50|12688.25|12688.25|12688.25|12688.25|12688.25|12688.25|12688.25|12688.25|0
1652190120000|2022-05-10 13:42:00|12690.22|12690.22|12698.12|12698.12|12700.09|12700.09|12690.22|12690.22|0
1652190130000|2022-05-10 13:42:10|12696.14|12696.14|12698.12|12698.12|12698.12|12698.12|12696.14|12696.14|0
1652190140000|2022-05-10 13:42:20|12700.09|12700.09|12698.12|12698.12|12700.09|12700.09|12698.12|12698.12|0
1652190150000|2022-05-10 13:42:30|12699.49|12699.49|12699.49|12699.49|12699.49|12699.49|12699.49|12699.49|0
1652190170000|2022-05-10 13:42:50|12703.43|12703.43|12703.43|12703.43|12703.43|12703.43|12703.43|12703.43|0
1652190220000|2022-05-10 13:43:40|12705.41|12705.41|12703.43|12703.43|12705.41|12705.41|12703.43|12703.43|0
1652190240000|2022-05-10 13:44:00|12701.46|12701.46|12697.51|12697.51|12701.46|12701.46|12694.78|12694.78|0
1652190250000|2022-05-10 13:44:10|12696.14|12696.14|12693.41|12693.41|12696.14|12696.14|12693.41|12693.41|0
1652190260000|2022-05-10 13:44:20|12693|12693|12693|12693|12693|12693|12693|12693|0
1652190280000|2022-05-10 13:44:40|12686.16|12686.16|12686.16|12686.16|12686.16|12686.16|12686.16|12686.16|0
1652190290000|2022-05-10 13:44:50|12684.8|12684.8|12686.16|12686.16|12686.16|12686.16|12684.8|12684.8|0
1652190300000|2022-05-10 13:45:00|12684.9|12684.9|12677.84|12677.84|12684.9|12684.9|12677.84|12677.84|0
1652190310000|2022-05-10 13:45:10|12679.21|12679.21|12679.21|12679.21|12679.21|12679.21|12679.21|12679.21|0
1652190320000|2022-05-10 13:45:20|12678.8|12678.8|12678.8|12678.8|12678.8|12678.8|12678.8|12678.8|0
1652190370000|2022-05-10 13:46:10|12674.69|12674.69|12676.06|12676.06|12676.06|12676.06|12674.69|12674.69|0
1652190390000|2022-05-10 13:46:30|12675.46|12675.46|12675.46|12675.46|12675.46|12675.46|12675.46|12675.46|0
1652190400000|2022-05-10 13:46:40|12674.09|12674.09|12674.09|12674.09|12674.09|12674.09|12674.09|12674.09|0
1652190410000|2022-05-10 13:46:50|12672.12|12672.12|12679.41|12679.41|12679.41|12679.41|12670.14|12670.14|0
1652190420000|2022-05-10 13:47:00|12683.36|12683.36|12686.09|12686.09|12686.09|12686.09|12683.36|12683.36|0
1652190440000|2022-05-10 13:47:20|12690.04|12690.04|12687.3|12687.3|12690.04|12690.04|12686.09|12686.09|0
1652190450000|2022-05-10 13:47:30|12685.32|12685.32|12685.32|12685.32|12685.32|12685.32|12685.32|12685.32|0
1652190470000|2022-05-10 13:47:50|12683.35|12683.35|12683.35|12683.35|12683.35|12683.35|12683.35|12683.35|0
1652190480000|2022-05-10 13:48:00|12684.71|12684.71|12684.71|12684.71|12684.71|12684.71|12684.71|12684.71|0
1652190500000|2022-05-10 13:48:20|12686.69|12686.69|12686.69|12686.69|12686.69|12686.69|12686.69|12686.69|0
1652190510000|2022-05-10 13:48:30|12689.42|12689.42|12695.35|12695.35|12695.35|12695.35|12689.42|12689.42|0
1652190520000|2022-05-10 13:48:40|12697.32|12697.32|12693.98|12693.98|12697.92|12697.92|12692|12692|0
1652190560000|2022-05-10 13:49:20|12693.44|12693.44|12693.44|12693.44|12693.44|12693.44|12693.44|12693.44|0
1652190580000|2022-05-10 13:49:40|12687.52|12687.52|12686.15|12686.15|12687.52|12687.52|12683.41|12683.41|0
1652190600000|2022-05-10 13:50:00|12683.41|12683.41|12683.41|12683.41|12683.41|12683.41|12683.41|12683.41|0
1652190610000|2022-05-10 13:50:10|12683.95|12683.95|12683.95|12683.95|12683.95|12683.95|12683.95|12683.95|0
1652190620000|2022-05-10 13:50:20|12685.92|12685.92|12685.92|12685.92|12685.92|12685.92|12685.92|12685.92|0
1652190630000|2022-05-10 13:50:30|12687.9|12687.9|12689.87|12689.87|12689.87|12689.87|12687.9|12687.9|0
1652190650000|2022-05-10 13:50:50|12690.48|12690.48|12687.74|12687.74|12690.48|12690.48|12687.74|12687.74|0
1652190660000|2022-05-10 13:51:00|12686.37|12686.37|12691.84|12691.84|12691.84|12691.84|12686.37|12686.37|0
1652190670000|2022-05-10 13:51:10|12690.48|12690.48|12690.48|12690.48|12690.48|12690.48|12690.48|12690.48|0
1652190710000|2022-05-10 13:51:50|12689.11|12689.11|12693.06|12693.06|12693.06|12693.06|12689.11|12689.11|0
1652190720000|2022-05-10 13:52:00|12694.43|12694.43|12694.43|12694.43|12694.43|12694.43|12694.43|12694.43|0
1652190730000|2022-05-10 13:52:10|12693.44|12693.44|12692.45|12692.45|12693.44|12693.44|12692.45|12692.45|0
1652190740000|2022-05-10 13:52:20|12694.43|12694.43|12694.43|12694.43|12694.43|12694.43|12694.43|12694.43|0
1652190780000|2022-05-10 13:53:00|12693.6|12693.6|12693.6|12693.6|12693.6|12693.6|12693.6|12693.6|0
1652190800000|2022-05-10 13:53:20|12697.71|12697.71|12697.71|12697.71|12697.71|12697.71|12697.71|12697.71|0
1652190820000|2022-05-10 13:53:40|12694.97|12694.97|12694.97|12694.97|12694.97|12694.97|12694.97|12694.97|0
1652190840000|2022-05-10 13:54:00|12695.57|12695.57|12696.18|12696.18|12696.18|12696.18|12695.57|12695.57|0
1652190850000|2022-05-10 13:54:10|12694.2|12694.2|12694.2|12694.2|12694.2|12694.2|12694.2|12694.2|0
1652190860000|2022-05-10 13:54:20|12694.74|12694.74|12692.83|12692.83|12694.74|12694.74|12692.83|12692.83|0
1652190870000|2022-05-10 13:54:30|12691.63|12691.63|12689.82|12689.82|12691.63|12691.63|12688.45|12688.45|0
1652190880000|2022-05-10 13:54:40|12688.98|12688.98|12689.82|12689.82|12689.82|12689.82|12688.98|12688.98|0
1652190890000|2022-05-10 13:54:50|12691.18|12691.18|12691.18|12691.18|12691.18|12691.18|12691.18|12691.18|0
1652190900000|2022-05-10 13:55:00|12693.16|12693.16|12693.16|12693.16|12693.16|12693.16|12693.16|12693.16|0
1652190910000|2022-05-10 13:55:10|12693.76|12693.76|12695.37|12695.37|12695.37|12695.37|12693.76|12693.76|0
1652190920000|2022-05-10 13:55:20|12696.6|12696.6|12694.63|12694.63|12696.6|12696.6|12694.63|12694.63|0
1652190930000|2022-05-10 13:55:30|12697.14|12697.14|12696.6|12696.6|12697.14|12697.14|12696.6|12696.6|0
1652190980000|2022-05-10 13:56:20|12694.63|12694.63|12694.63|12694.63|12694.63|12694.63|12694.63|12694.63|0
1652191000000|2022-05-10 13:56:40|12699.34|12699.34|12701.14|12701.14|12701.14|12701.14|12697.36|12697.36|0
1652191010000|2022-05-10 13:56:50|12701.56|12701.56|12700.38|12700.38|12701.98|12701.98|12700.38|12700.38|0
1652191030000|2022-05-10 13:57:10|12699.3|12699.3|12701.5|12701.5|12701.5|12701.5|12698.77|12698.77|0
1652191040000|2022-05-10 13:57:20|12702.04|12702.04|12702.04|12702.04|12704.01|12704.01|12702.04|12702.04|0
1652191050000|2022-05-10 13:57:30|12702.46|12702.46|12702.04|12702.04|12702.46|12702.46|12702.04|12702.04|0
1652191080000|2022-05-10 13:58:00|12700.97|12700.97|12699.89|12699.89|12700.97|12700.97|12699.89|12699.89|0
1652191090000|2022-05-10 13:58:10|12700.43|12700.43|12699.89|12699.89|12700.43|12700.43|12699.89|12699.89|0
1652191100000|2022-05-10 13:58:20|12700.97|12700.97|12700.97|12700.97|12700.97|12700.97|12700.97|12700.97|0
1652191120000|2022-05-10 13:58:40|12699.89|12699.89|12699.89|12699.89|12699.89|12699.89|12699.89|12699.89|0
1652191130000|2022-05-10 13:58:50|12701.1|12701.1|12701.63|12701.63|12701.63|12701.63|12700.56|12700.56|0
1652191140000|2022-05-10 13:59:00|12701.1|12701.1|12701.1|12701.1|12701.1|12701.1|12701.1|12701.1|0
1652191150000|2022-05-10 13:59:10|12702.47|12702.47|12707.49|12707.49|12707.49|12707.49|12702.47|12702.47|0
1652191170000|2022-05-10 13:59:30|12706.5|12706.5|12707.49|12707.49|12707.49|12707.49|12705.51|12705.51|0
1652191180000|2022-05-10 13:59:40|12706.67|12706.67|12706.67|12706.67|12706.67|12706.67|12706.67|12706.67|0
1652191190000|2022-05-10 13:59:50|12705.68|12705.68|12706.67|12706.67|12706.67|12706.67|12704.69|12704.69|0
1652191200000|2022-05-10 14:00:00|12704.69|12704.69|12704.69|12704.69|12704.69|12704.69|12704.69|12704.69|0
1652191230000|2022-05-10 14:00:30|12703.49|12703.49|12702.12|12702.12|12703.49|12703.49|12702.12|12702.12|0
1652191240000|2022-05-10 14:00:40|12700.14|12700.14|12696.2|12696.2|12700.14|12700.14|12696.2|12696.2|0
1652191250000|2022-05-10 14:00:50|12697.56|12697.56|12694.83|12694.83|12697.56|12697.56|12694.83|12694.83|0
1652191260000|2022-05-10 14:01:00|12694.23|12694.23|12682.57|12682.57|12694.23|12694.23|12682.57|12682.57|0
1652191270000|2022-05-10 14:01:10|12686.51|12686.51|12689.86|12689.86|12689.86|12689.86|12686.51|12686.51|0
1652191280000|2022-05-10 14:01:20|12693.81|12693.81|12692.44|12692.44|12693.81|12693.81|12692.44|12692.44|0
1652191290000|2022-05-10 14:01:30|12693.81|12693.81|12692.44|12692.44|12693.81|12693.81|12692.44|12692.44|0
1652191300000|2022-05-10 14:01:40|12690.46|12690.46|12688.49|12688.49|12690.46|12690.46|12688.49|12688.49|0
1652191310000|2022-05-10 14:01:50|12686.51|12686.51|12686.51|12686.51|12686.51|12686.51|12686.51|12686.51|0
1652191320000|2022-05-10 14:02:00|12685.15|12685.15|12685.15|12685.15|12685.15|12685.15|12685.15|12685.15|0
1652191340000|2022-05-10 14:02:20|12684.73|12684.73|12685.33|12685.33|12686.7|12686.7|12684.73|12684.73|0
1652191350000|2022-05-10 14:02:30|12687.31|12687.31|12692.62|12692.62|12692.62|12692.62|12687.31|12687.31|0
1652191380000|2022-05-10 14:03:00|12694.59|12694.59|12691.86|12691.86|12694.59|12694.59|12691.86|12691.86|0
1652191390000|2022-05-10 14:03:10|12690.49|12690.49|12690.49|12690.49|12690.49|12690.49|12690.49|12690.49|0
1652191400000|2022-05-10 14:03:20|12692.46|12692.46|12694.44|12694.44|12694.44|12694.44|12692.46|12692.46|0
1652191420000|2022-05-10 14:03:40|12693.07|12693.07|12688.97|12688.97|12693.07|12693.07|12688.97|12688.97|0
1652191430000|2022-05-10 14:03:50|12690.34|12690.34|12693.07|12693.07|12693.07|12693.07|12690.34|12690.34|0
1652191440000|2022-05-10 14:04:00|12697.02|12697.02|12695.04|12695.04|12697.02|12697.02|12695.04|12695.04|0
1652191450000|2022-05-10 14:04:10|12693.07|12693.07|12693.07|12693.07|12693.07|12693.07|12693.07|12693.07|0
1652191460000|2022-05-10 14:04:20|12691.1|12691.1|12691.1|12691.1|12691.1|12691.1|12691.1|12691.1|0
1652191470000|2022-05-10 14:04:30|12690.49|12690.49|12688.52|12688.52|12690.49|12690.49|12688.52|12688.52|0
1652191480000|2022-05-10 14:04:40|12687.15|12687.15|12687.15|12687.15|12687.15|12687.15|12687.15|12687.15|0
1652191510000|2022-05-10 14:05:10|12689.89|12689.89|12689.89|12689.89|12689.89|12689.89|12689.89|12689.89|0
1652191520000|2022-05-10 14:05:20|12687.91|12687.91|12690.5|12690.5|12693.83|12693.83|12687.91|12687.91|0
1652191540000|2022-05-10 14:05:40|12692.47|12692.47|12692.47|12692.47|12692.47|12692.47|12692.47|12692.47|0
1652191560000|2022-05-10 14:06:00|12695.21|12695.21|12688.37|12688.37|12695.21|12695.21|12688.37|12688.37|0
1652191570000|2022-05-10 14:06:10|12689.74|12689.74|12688.98|12688.98|12689.74|12689.74|12687|12687|0
1652191580000|2022-05-10 14:06:20|12685.03|12685.03|12683.05|12683.05|12685.03|12685.03|12679.71|12679.71|0
1652191590000|2022-05-10 14:06:30|12680.32|12680.32|12680.32|12680.32|12680.32|12680.32|12680.32|12680.32|0
1652191600000|2022-05-10 14:06:40|12681.69|12681.69|12681.69|12681.69|12681.69|12681.69|12681.69|12681.69|0
1652191610000|2022-05-10 14:06:50|12679.71|12679.71|12679.71|12679.71|12679.71|12679.71|12679.71|12679.71|0
1652191620000|2022-05-10 14:07:00|12678.35|12678.35|12678.35|12678.35|12678.35|12678.35|12678.35|12678.35|0
1652191640000|2022-05-10 14:07:20|12676.98|12676.98|12676.98|12676.98|12676.98|12676.98|12676.98|12676.98|0
1652191670000|2022-05-10 14:07:50|12673.03|12673.03|12673.03|12673.03|12673.03|12673.03|12673.03|12673.03|0
1652191690000|2022-05-10 14:08:10|12669.08|12669.08|12669.08|12669.08|12669.08|12669.08|12669.08|12669.08|0
1652191710000|2022-05-10 14:08:30|12666.94|12666.94|12666.94|12666.94|12668.01|12668.01|12666.94|12666.94|0
1652191720000|2022-05-10 14:08:40|12668.01|12668.01|12657.38|12657.38|12668.01|12668.01|12656.02|12656.02|0
1652191730000|2022-05-10 14:08:50|12657.92|12657.92|12657.38|12657.38|12658.75|12658.75|12657.38|12657.38|0
1652191740000|2022-05-10 14:09:00|12659.36|12659.36|12661.33|12661.33|12662.7|12662.7|12659.36|12659.36|0
1652191760000|2022-05-10 14:09:20|12659.36|12659.36|12656.57|12656.57|12659.36|12659.36|12656.57|12656.57|0
1652191770000|2022-05-10 14:09:30|12655.34|12655.34|12655.34|12655.34|12655.34|12655.34|12655.34|12655.34|0
1652191780000|2022-05-10 14:09:40|12655.94|12655.94|12656.54|12656.54|12656.54|12656.54|12655.94|12655.94|0
1652191800000|2022-05-10 14:10:00|12658.52|12658.52|12662.46|12662.46|12662.46|12662.46|12658.52|12658.52|0
1652191820000|2022-05-10 14:10:20|12665.2|12665.2|12665.2|12665.2|12666.57|12666.57|12665.2|12665.2|0
1652191830000|2022-05-10 14:10:30|12667.17|12667.17|12667.17|12667.17|12667.17|12667.17|12667.17|12667.17|0
1652191850000|2022-05-10 14:10:50|12665.2|12665.2|12665.2|12665.2|12665.2|12665.2|12665.2|12665.2|0
1652191860000|2022-05-10 14:11:00|12666.57|12666.57|12666.57|12666.57|12666.57|12666.57|12666.57|12666.57|0
1652191880000|2022-05-10 14:11:20|12667.93|12667.93|12670.52|12670.52|12670.67|12670.67|12666.57|12666.57|0
1652191900000|2022-05-10 14:11:40|12669.98|12669.98|12669.98|12669.98|12669.98|12669.98|12669.98|12669.98|0
1652191910000|2022-05-10 14:11:50|12669.44|12669.44|12669.1|12669.1|12670.05|12670.05|12669.1|12669.1|0
1652191940000|2022-05-10 14:12:20|12671.07|12671.07|12671.07|12671.07|12671.07|12671.07|12671.07|12671.07|0
1652191950000|2022-05-10 14:12:30|12672.44|12672.44|12672.44|12672.44|12672.44|12672.44|12672.44|12672.44|0
1652191960000|2022-05-10 14:12:40|12671.84|12671.84|12669.86|12669.86|12671.84|12671.84|12669.86|12669.86|0
1652191970000|2022-05-10 14:12:50|12668.5|12668.5|12670.03|12670.03|12671.23|12671.23|12668.5|12668.5|0
1652191980000|2022-05-10 14:13:00|12668.66|12668.66|12668.66|12668.66|12668.66|12668.66|12668.66|12668.66|0
1652191990000|2022-05-10 14:13:10|12670.63|12670.63|12670.63|12670.63|12670.63|12670.63|12670.63|12670.63|0
1652192010000|2022-05-10 14:13:30|12668.66|12668.66|12668.66|12668.66|12668.66|12668.66|12666.68|12666.68|0
1652192020000|2022-05-10 14:13:40|12667.59|12667.59|12668.95|12668.95|12669.49|12669.49|12667.59|12667.59|0
1652192030000|2022-05-10 14:13:50|12667.59|12667.59|12667.59|12667.59|12667.59|12667.59|12667.59|12667.59|0
1652192040000|2022-05-10 14:14:00|12669.56|12669.56|12669.32|12669.32|12670.16|12670.16|12669.32|12669.32|0
1652192110000|2022-05-10 14:15:10|12671.3|12671.3|12672.66|12672.66|12672.66|12672.66|12671.3|12671.3|0
1652192120000|2022-05-10 14:15:20|12673.2|12673.2|12671.23|12671.23|12673.2|12673.2|12671.23|12671.23|0
1652192130000|2022-05-10 14:15:30|12672.05|12672.05|12667.95|12667.95|12672.05|12672.05|12667.95|12667.95|0
1652192140000|2022-05-10 14:15:40|12669.31|12669.31|12667.34|12667.34|12669.31|12669.31|12667.34|12667.34|0
1652192160000|2022-05-10 14:16:00|12666.74|12666.74|12666.74|12666.74|12666.74|12666.74|12666.74|12666.74|0
1652192170000|2022-05-10 14:16:10|12665.37|12665.37|12668.1|12668.1|12668.1|12668.1|12665.37|12665.37|0
1652192190000|2022-05-10 14:16:30|12669.47|12669.47|12669.47|12669.47|12669.47|12669.47|12669.47|12669.47|0
1652192200000|2022-05-10 14:16:40|12668.1|12668.1|12668.1|12668.1|12668.1|12668.1|12668.1|12668.1|0
1652192210000|2022-05-10 14:16:50|12670.08|12670.08|12672.81|12672.81|12672.81|12672.81|12670.08|12670.08|0
1652192220000|2022-05-10 14:17:00|12671.44|12671.44|12672.81|12672.81|12672.81|12672.81|12671.44|12671.44|0
1652192250000|2022-05-10 14:17:30|12670.84|12670.84|12670.84|12670.84|12670.84|12670.84|12670.84|12670.84|0
1652192260000|2022-05-10 14:17:40|12672.2|12672.2|12674.18|12674.18|12674.18|12674.18|12672.2|12672.2|0
1652192270000|2022-05-10 14:17:50|12675.25|12675.25|12679.09|12679.09|12679.09|12679.09|12675.25|12675.25|0
1652192280000|2022-05-10 14:18:00|12677.11|12677.11|12677.11|12677.11|12678.48|12678.48|12677.11|12677.11|0
1652192290000|2022-05-10 14:18:10|12675.75|12675.75|12675.75|12675.75|12675.75|12675.75|12675.75|12675.75|0
1652192300000|2022-05-10 14:18:20|12674.38|12674.38|12674.38|12674.38|12675.75|12675.75|12674.38|12674.38|0
1652192310000|2022-05-10 14:18:30|12674.79|12674.79|12675.2|12675.2|12675.2|12675.2|12674.79|12674.79|0
1652192340000|2022-05-10 14:19:00|12677.18|12677.18|12677.18|12677.18|12677.18|12677.18|12677.18|12677.18|0
1652192350000|2022-05-10 14:19:10|12675.2|12675.2|12675.2|12675.2|12675.2|12675.2|12675.2|12675.2|0
1652192370000|2022-05-10 14:19:30|12676.57|12676.57|12676.57|12676.57|12676.57|12676.57|12676.57|12676.57|0
1652192390000|2022-05-10 14:19:50|12676.15|12676.15|12672.81|12672.81|12676.15|12676.15|12672.81|12672.81|0
1652192400000|2022-05-10 14:20:00|12670.07|12670.07|12670.07|12670.07|12670.07|12670.07|12668.71|12668.71|0
1652192410000|2022-05-10 14:20:10|12671.44|12671.44|12671.44|12671.44|12671.44|12671.44|12671.44|12671.44|0
1652192420000|2022-05-10 14:20:20|12673.41|12673.41|12673.41|12673.41|12673.41|12673.41|12673.41|12673.41|0
1652192430000|2022-05-10 14:20:30|12671.44|12671.44|12669.47|12669.47|12671.44|12671.44|12669.47|12669.47|0
1652192450000|2022-05-10 14:20:50|12670|12670|12671.98|12671.98|12671.98|12671.98|12670|12670|0
1652192460000|2022-05-10 14:21:00|12673.95|12673.95|12680.48|12680.48|12680.48|12680.48|12673.95|12673.95|0
1652192500000|2022-05-10 14:21:40|12684.43|12684.43|12682.45|12682.45|12684.43|12684.43|12682.45|12682.45|0
1652192520000|2022-05-10 14:22:00|12680.48|12680.48|12680.48|12680.48|12680.48|12680.48|12680.48|12680.48|0
1652192540000|2022-05-10 14:22:20|12679.4|12679.4|12678.04|12678.04|12679.4|12679.4|12678.04|12678.04|0
1652192550000|2022-05-10 14:22:30|12678.57|12678.57|12679.18|12679.18|12679.18|12679.18|12678.57|12678.57|0
1652192560000|2022-05-10 14:22:40|12673.25|12673.25|12675.99|12675.99|12675.99|12675.99|12673.25|12673.25|0
1652192580000|2022-05-10 14:23:00|12673.25|12673.25|12670.24|12670.24|12673.25|12673.25|12670.24|12670.24|0
1652192610000|2022-05-10 14:23:30|12669.03|12669.03|12669.03|12669.03|12669.03|12669.03|12669.03|12669.03|0
1652192640000|2022-05-10 14:24:00|12669.63|12669.63|12674.95|12674.95|12674.95|12674.95|12669.63|12669.63|0
1652192650000|2022-05-10 14:24:10|12675.55|12675.55|12675.55|12675.55|12675.55|12675.55|12675.55|12675.55|0
1652192660000|2022-05-10 14:24:20|12673.58|12673.58|12673.58|12673.58|12673.58|12673.58|12673.58|12673.58|0
1652192680000|2022-05-10 14:24:40|12671.6|12671.6|12674.95|12674.95|12674.95|12674.95|12671.6|12671.6|0
1652192690000|2022-05-10 14:24:50|12677.68|12677.68|12672.21|12672.21|12677.68|12677.68|12672.21|12672.21|0
1652192700000|2022-05-10 14:25:00|12673.58|12673.58|12673.58|12673.58|12673.58|12673.58|12672.21|12672.21|0
1652192710000|2022-05-10 14:25:10|12672.21|12672.21|12672.21|12672.21|12672.21|12672.21|12670.24|12670.24|0
1652192730000|2022-05-10 14:25:30|12670.84|12670.84|12670.84|12670.84|12670.84|12670.84|12670.84|12670.84|0
1652192750000|2022-05-10 14:25:50|12669.48|12669.48|12669.48|12669.48|12669.48|12669.48|12669.48|12669.48|0
1652192770000|2022-05-10 14:26:10|12671.45|12671.45|12675.4|12675.4|12675.4|12675.4|12671.45|12671.45|0
1652192780000|2022-05-10 14:26:20|12679.35|12679.35|12679.35|12679.35|12679.35|12679.35|12679.35|12679.35|0
1652192790000|2022-05-10 14:26:30|12680.72|12680.72|12679.51|12679.51|12680.72|12680.72|12679.51|12679.51|0
1652192800000|2022-05-10 14:26:40|12680.11|12680.11|12674.64|12674.64|12680.11|12680.11|12674.64|12674.64|0
1652192810000|2022-05-10 14:26:50|12674.1|12674.1|12675.47|12675.47|12675.47|12675.47|12674.1|12674.1|0
1652192830000|2022-05-10 14:27:10|12676.01|12676.01|12676.01|12676.01|12676.01|12676.01|12672.06|12672.06|0
1652192850000|2022-05-10 14:27:30|12675.47|12675.47|12664.96|12664.96|12675.47|12675.47|12664.96|12664.96|0
1652192860000|2022-05-10 14:27:40|12664.42|12664.42|12656.87|12656.87|12664.42|12664.42|12656.87|12656.87|0
1652192870000|2022-05-10 14:27:50|12654.9|12654.9|12655.09|12655.09|12656.87|12656.87|12653.12|12653.12|0
1652192880000|2022-05-10 14:28:00|12653.12|12653.12|12640.85|12640.85|12653.12|12653.12|12640.85|12640.85|0
1652192890000|2022-05-10 14:28:10|12632.95|12632.95|12632.95|12632.95|12632.95|12632.95|12632.95|12632.95|0
1652192900000|2022-05-10 14:28:20|12633.56|12633.56|12633.56|12633.56|12633.56|12633.56|12633.56|12633.56|0
1652192910000|2022-05-10 14:28:30|12629.61|12629.61|12629.61|12629.61|12629.61|12629.61|12629.61|12629.61|0
1652192920000|2022-05-10 14:28:40|12628.24|12628.24|12628.24|12628.24|12628.24|12628.24|12628.24|12628.24|0
1652192930000|2022-05-10 14:28:50|12627.17|12627.17|12625.91|12625.91|12627.17|12627.17|12624.54|12624.54|0
1652192940000|2022-05-10 14:29:00|12619.98|12619.98|12619.98|12619.98|12619.98|12619.98|12619.98|12619.98|0
1652192950000|2022-05-10 14:29:10|12621.96|12621.96|12623.93|12623.93|12623.93|12623.93|12621.96|12621.96|0
1652192960000|2022-05-10 14:29:20|12625.3|12625.3|12629.24|12629.24|12629.24|12629.24|12625.3|12625.3|0
1652192970000|2022-05-10 14:29:30|12625.29|12625.29|12623.32|12623.32|12625.29|12625.29|12623.32|12623.32|0
1652192980000|2022-05-10 14:29:40|12622.11|12622.11|12618.34|12618.34|12622.11|12622.11|12618.34|12618.34|0
1652193000000|2022-05-10 14:30:00|12622.29|12622.29|12622.29|12622.29|12622.29|12622.29|12622.29|12622.29|0
1652193010000|2022-05-10 14:30:10|12623.65|12623.65|12623.12|12623.12|12623.65|12623.65|12623.12|12623.12|0
1652193040000|2022-05-10 14:30:40|12624.48|12624.48|12624.48|12624.48|12624.48|12624.48|12624.48|12624.48|0
1652193060000|2022-05-10 14:31:00|12626.46|12626.46|12628.43|12628.43|12628.43|12628.43|12626.46|12626.46|0
1652193070000|2022-05-10 14:31:10|12627.83|12627.83|12627.83|12627.83|12627.83|12627.83|12627.83|12627.83|0
1652193080000|2022-05-10 14:31:20|12629.2|12629.2|12630.02|12630.02|12630.02|12630.02|12629.2|12629.2|0
1652193090000|2022-05-10 14:31:30|12630.43|12630.43|12626.48|12626.48|12630.43|12630.43|12626.48|12626.48|0
1652193100000|2022-05-10 14:31:40|12628.46|12628.46|12627.09|12627.09|12628.46|12628.46|12627.09|12627.09|0
1652193150000|2022-05-10 14:32:30|12628.46|12628.46|12628.46|12628.46|12628.46|12628.46|12628.46|12628.46|0
1652193170000|2022-05-10 14:32:50|12630.43|12630.43|12629.89|12629.89|12630.43|12630.43|12629.89|12629.89|0
1652193180000|2022-05-10 14:33:00|12631.5|12631.5|12633.61|12633.61|12633.61|12633.61|12630.43|12630.43|0
1652193200000|2022-05-10 14:33:20|12633.01|12633.01|12627.85|12627.85|12633.01|12633.01|12627.85|12627.85|0
1652193210000|2022-05-10 14:33:30|12627.01|12627.01|12627.01|12627.01|12627.01|12627.01|12627.01|12627.01|0
1652193220000|2022-05-10 14:33:40|12625.04|12625.04|12620.94|12620.94|12625.04|12625.04|12619.57|12619.57|0
1652193230000|2022-05-10 14:33:50|12619.73|12619.73|12619.19|12619.19|12619.73|12619.73|12619.19|12619.19|0
1652193240000|2022-05-10 14:34:00|12617.22|12617.22|12617.22|12617.22|12617.22|12617.22|12617.22|12617.22|0
1652193250000|2022-05-10 14:34:10|12618.29|12618.29|12620.73|12620.73|12622.1|12622.1|12618.29|12618.29|0
1652193260000|2022-05-10 14:34:20|12618.76|12618.76|12617.94|12617.94|12618.76|12618.76|12617.94|12617.94|0
1652193270000|2022-05-10 14:34:30|12617.33|12617.33|12618.9|12618.9|12618.9|12618.9|12616.92|12616.92|0
1652193280000|2022-05-10 14:34:40|12620.87|12620.87|12620.87|12620.87|12620.87|12620.87|12620.87|12620.87|0
1652193330000|2022-05-10 14:35:30|12622.08|12622.08|12622.08|12622.08|12622.08|12622.08|12622.08|12622.08|0
1652193340000|2022-05-10 14:35:40|12618.13|12618.13|12616.76|12616.76|12618.13|12618.13|12616.76|12616.76|0
1652193350000|2022-05-10 14:35:50|12618.13|12618.13|12619.5|12619.5|12619.5|12619.5|12618.13|12618.13|0
1652193360000|2022-05-10 14:36:00|12609.62|12609.62|12609.62|12609.62|12609.62|12609.62|12609.62|12609.62|0
1652193370000|2022-05-10 14:36:10|12611.6|12611.6|12611.6|12611.6|12611.6|12611.6|12611.6|12611.6|0
1652193380000|2022-05-10 14:36:20|12610.99|12610.99|12610.39|12610.39|12611.76|12611.76|12610.39|12610.39|0
1652193390000|2022-05-10 14:36:30|12608.25|12608.25|12604.3|12604.3|12608.25|12608.25|12604.3|12604.3|0
1652193400000|2022-05-10 14:36:40|12602.32|12602.32|12601.79|12601.79|12602.32|12602.32|12601.79|12601.79|0
1652193410000|2022-05-10 14:36:50|12600.58|12600.58|12596.03|12596.03|12600.58|12600.58|12596.03|12596.03|0
1652193420000|2022-05-10 14:37:00|12598.01|12598.01|12598.01|12598.01|12598.01|12598.01|12598.01|12598.01|0
1652193430000|2022-05-10 14:37:10|12596.32|12596.32|12596.32|12596.32|12597.17|12597.17|12596.32|12596.32|0
1652193440000|2022-05-10 14:37:20|12597.17|12597.17|12597.17|12597.17|12597.17|12597.17|12597.17|12597.17|0
1652193460000|2022-05-10 14:37:40|12593.22|12593.22|12593.22|12593.22|12593.22|12593.22|12593.22|12593.22|0
1652193470000|2022-05-10 14:37:50|12591.85|12591.85|12591.85|12591.85|12591.85|12591.85|12591.85|12591.85|0
1652193490000|2022-05-10 14:38:10|12587.9|12587.9|12584.56|12584.56|12587.9|12587.9|12584.56|12584.56|0
1652193500000|2022-05-10 14:38:20|12582.58|12582.58|12582.58|12582.58|12582.58|12582.58|12582.58|12582.58|0
1652193520000|2022-05-10 14:38:40|12580.61|12580.61|12580.61|12580.61|12580.61|12580.61|12580.61|12580.61|0
1652193540000|2022-05-10 14:39:00|12576.66|12576.66|12573.17|12573.17|12578.63|12578.63|12573.17|12573.17|0
1652193550000|2022-05-10 14:39:10|12571.56|12571.56|12570.96|12570.96|12571.56|12571.56|12570.96|12570.96|0
1652193560000|2022-05-10 14:39:20|12568.99|12568.99|12568.99|12568.99|12568.99|12568.99|12568.99|12568.99|0
1652193570000|2022-05-10 14:39:30|12567.01|12567.01|12567.01|12567.01|12567.01|12567.01|12567.01|12567.01|0
1652193580000|2022-05-10 14:39:40|12567.61|12567.61|12567.61|12567.61|12567.61|12567.61|12567.61|12567.61|0
1652193600000|2022-05-10 14:40:00|12569.59|12569.59|12569.59|12569.59|12569.59|12569.59|12569.59|12569.59|0
1652193620000|2022-05-10 14:40:20|12565.64|12565.64|12563.66|12563.66|12565.64|12565.64|12563.66|12563.66|0
1652193630000|2022-05-10 14:40:30|12563.13|12563.13|12563.13|12563.13|12563.13|12563.13|12563.13|12563.13|0
1652193650000|2022-05-10 14:40:50|12564.5|12564.5|12563.67|12563.67|12564.5|12564.5|12563.26|12563.26|0
1652193660000|2022-05-10 14:41:00|12562.31|12562.31|12560.15|12560.15|12562.31|12562.31|12560.15|12560.15|0
1652193670000|2022-05-10 14:41:10|12558.78|12558.78|12558.78|12558.78|12558.78|12558.78|12558.78|12558.78|0
1652193680000|2022-05-10 14:41:20|12552.85|12552.85|12552.85|12552.85|12552.85|12552.85|12552.85|12552.85|0
1652193690000|2022-05-10 14:41:30|12550.88|12550.88|12552.25|12552.25|12552.25|12552.25|12550.88|12550.88|0
1652193700000|2022-05-10 14:41:40|12554.22|12554.22|12556.8|12556.8|12558.17|12558.17|12554.22|12554.22|0
1652193720000|2022-05-10 14:42:00|12557.22|12557.22|12559.2|12559.2|12559.2|12559.2|12557.22|12557.22|0
1652193760000|2022-05-10 14:42:40|12558.6|12558.6|12561.01|12561.01|12561.01|12561.01|12557.39|12557.39|0
1652193790000|2022-05-10 14:43:10|12559.64|12559.64|12556.46|12556.46|12559.64|12559.64|12556.46|12556.46|0
1652193800000|2022-05-10 14:43:20|12558.43|12558.43|12559.04|12559.04|12559.04|12559.04|12557.83|12557.83|0
1652193810000|2022-05-10 14:43:30|12557.06|12557.06|12556.64|12556.64|12557.06|12557.06|12556.64|12556.64|0
1652193820000|2022-05-10 14:43:40|12562.56|12562.56|12562.56|12562.56|12562.56|12562.56|12562.56|12562.56|0
1652193830000|2022-05-10 14:43:50|12564.54|12564.54|12565.91|12565.91|12565.91|12565.91|12564.54|12564.54|0
1652193840000|2022-05-10 14:44:00|12567.11|12567.11|12570.52|12570.52|12570.52|12570.52|12566.58|12566.58|0
1652193850000|2022-05-10 14:44:10|12571.06|12571.06|12571.13|12571.13|12572.5|12572.5|12570.52|12570.52|0
1652193870000|2022-05-10 14:44:30|12569.16|12569.16|12569.76|12569.76|12569.76|12569.76|12567.18|12567.18|0
1652193880000|2022-05-10 14:44:40|12570.96|12570.96|12575.38|12575.38|12575.38|12575.38|12570.96|12570.96|0
1652193910000|2022-05-10 14:45:10|12573.4|12573.4|12571.43|12571.43|12573.4|12573.4|12571.43|12571.43|0
1652193930000|2022-05-10 14:45:30|12569.46|12569.46|12568.02|12568.02|12569.99|12569.99|12568.02|12568.02|0
1652193950000|2022-05-10 14:45:50|12571.36|12571.36|12571.36|12571.36|12571.36|12571.36|12571.36|12571.36|0
1652193960000|2022-05-10 14:46:00|12569.99|12569.99|12571.36|12571.36|12571.36|12571.36|12569.99|12569.99|0
1652193970000|2022-05-10 14:46:10|12567.41|12567.41|12567.41|12567.41|12567.41|12567.41|12567.41|12567.41|0
1652193980000|2022-05-10 14:46:20|12565.44|12565.44|12567|12567|12567.54|12567.54|12565.44|12565.44|0
1652193990000|2022-05-10 14:46:30|12565.63|12565.63|12564.26|12564.26|12565.63|12565.63|12564.26|12564.26|0
1652194000000|2022-05-10 14:46:40|12564.8|12564.8|12560.24|12560.24|12564.8|12564.8|12558.88|12558.88|0
1652194020000|2022-05-10 14:47:00|12564.19|12564.19|12566.93|12566.93|12566.93|12566.93|12564.19|12564.19|0
1652194030000|2022-05-10 14:47:10|12568.3|12568.3|12568.3|12568.3|12568.3|12568.3|12568.3|12568.3|0
1652194040000|2022-05-10 14:47:20|12566.32|12566.32|12566.32|12566.32|12566.32|12566.32|12566.32|12566.32|0
1652194050000|2022-05-10 14:47:30|12564.35|12564.35|12564.35|12564.35|12564.35|12564.35|12564.35|12564.35|0
1652194080000|2022-05-10 14:48:00|12566.32|12566.32|12570.27|12570.27|12570.27|12570.27|12566.32|12566.32|0
1652194100000|2022-05-10 14:48:20|12576.19|12576.19|12576.19|12576.19|12576.19|12576.19|12576.19|12576.19|0
1652194110000|2022-05-10 14:48:30|12574.22|12574.22|12574.22|12574.22|12574.22|12574.22|12574.22|12574.22|0
1652194120000|2022-05-10 14:48:40|12572.24|12572.24|12572.24|12572.24|12572.24|12572.24|12572.24|12572.24|0
1652194130000|2022-05-10 14:48:50|12571.83|12571.83|12569.86|12569.86|12571.83|12571.83|12569.86|12569.86|0
1652194140000|2022-05-10 14:49:00|12572.59|12572.59|12571.23|12571.23|12572.59|12572.59|12571.23|12571.23|0
1652194160000|2022-05-10 14:49:20|12570.62|12570.62|12570.62|12570.62|12570.62|12570.62|12570.62|12570.62|0
1652194170000|2022-05-10 14:49:30|12568.94|12568.94|12574.19|12574.19|12574.19|12574.19|12568.94|12568.94|0
1652194180000|2022-05-10 14:49:40|12574.79|12574.79|12574.79|12574.79|12574.79|12574.79|12574.79|12574.79|0
1652194190000|2022-05-10 14:49:50|12576.76|12576.76|12576.76|12576.76|12576.76|12576.76|12576.76|12576.76|0
1652194230000|2022-05-10 14:50:30|12577.61|12577.61|12578.03|12578.03|12578.03|12578.03|12577.61|12577.61|0
1652194250000|2022-05-10 14:50:50|12580|12580|12580|12580|12580|12580|12580|12580|0
1652194260000|2022-05-10 14:51:00|12581.97|12581.97|12583.18|12583.18|12583.18|12583.18|12581.97|12581.97|0
1652194270000|2022-05-10 14:51:10|12587.13|12587.13|12586.53|12586.53|12587.13|12587.13|12586.53|12586.53|0
1652194280000|2022-05-10 14:51:20|12589.26|12589.26|12587.89|12587.89|12589.26|12589.26|12587.89|12587.89|0
1652194300000|2022-05-10 14:51:40|12589.87|12589.87|12589.87|12589.87|12589.87|12589.87|12589.87|12589.87|0
1652194320000|2022-05-10 14:52:00|12587.89|12587.89|12585.92|12585.92|12587.89|12587.89|12585.92|12585.92|0
1652194330000|2022-05-10 14:52:10|12585.32|12585.32|12584.91|12584.91|12585.32|12585.32|12584.91|12584.91|0
1652194350000|2022-05-10 14:52:30|12582.93|12582.93|12580.96|12580.96|12582.93|12582.93|12580.96|12580.96|0
1652194360000|2022-05-10 14:52:40|12582.93|12582.93|12582.93|12582.93|12582.93|12582.93|12582.93|12582.93|0
1652194370000|2022-05-10 14:52:50|12584.3|12584.3|12582.93|12582.93|12584.3|12584.3|12582.93|12582.93|0
1652194380000|2022-05-10 14:53:00|12584.3|12584.3|12585.67|12585.67|12585.67|12585.67|12584.3|12584.3|0
1652194410000|2022-05-10 14:53:30|12587.64|12587.64|12589.61|12589.61|12589.61|12589.61|12587.64|12587.64|0
1652194430000|2022-05-10 14:53:50|12590.98|12590.98|12585.67|12585.67|12590.98|12590.98|12585.67|12585.67|0
1652194440000|2022-05-10 14:54:00|12587.03|12587.03|12587.03|12587.03|12587.64|12587.64|12587.03|12587.03|0
1652194450000|2022-05-10 14:54:10|12590.98|12590.98|12590.98|12590.98|12590.98|12590.98|12590.98|12590.98|0
1652194470000|2022-05-10 14:54:30|12589.61|12589.61|12589.61|12589.61|12589.61|12589.61|12589.61|12589.61|0
1652194480000|2022-05-10 14:54:40|12588.25|12588.25|12589.61|12589.61|12589.61|12589.61|12588.25|12588.25|0
1652194500000|2022-05-10 14:55:00|12587.64|12587.64|12585.67|12585.67|12587.64|12587.64|12585.67|12585.67|0
1652194510000|2022-05-10 14:55:10|12583.69|12583.69|12581.72|12581.72|12583.69|12583.69|12581.72|12581.72|0
1652194520000|2022-05-10 14:55:20|12580.35|12580.35|12580.35|12580.35|12580.35|12580.35|12580.35|12580.35|0
1652194540000|2022-05-10 14:55:40|12580.96|12580.96|12580.96|12580.96|12580.96|12580.96|12580.96|12580.96|0
1652194550000|2022-05-10 14:55:50|12579.15|12579.15|12579.15|12579.15|12579.15|12579.15|12579.15|12579.15|0
1652194560000|2022-05-10 14:56:00|12580.52|12580.52|12580.52|12580.52|12580.52|12580.52|12580.52|12580.52|0
1652194570000|2022-05-10 14:56:10|12578.54|12578.54|12576.57|12576.57|12578.54|12578.54|12576.57|12576.57|0
1652194590000|2022-05-10 14:56:30|12574.59|12574.59|12572.62|12572.62|12574.59|12574.59|12572.62|12572.62|0
1652194600000|2022-05-10 14:56:40|12574.59|12574.59|12574.59|12574.59|12574.59|12574.59|12574.59|12574.59|0
1652194620000|2022-05-10 14:57:00|12572.98|12572.98|12571.91|12571.91|12572.98|12572.98|12571.91|12571.91|0
1652194630000|2022-05-10 14:57:10|12569.94|12569.94|12569.94|12569.94|12569.94|12569.94|12569.94|12569.94|0
1652194640000|2022-05-10 14:57:20|12571.91|12571.91|12571.91|12571.91|12571.91|12571.91|12571.91|12571.91|0
1652194670000|2022-05-10 14:57:50|12567.96|12567.96|12569.94|12569.94|12569.94|12569.94|12567.96|12567.96|0
1652194680000|2022-05-10 14:58:00|12571.91|12571.91|12571.91|12571.91|12571.91|12571.91|12571.91|12571.91|0
1652194720000|2022-05-10 14:58:40|12569.94|12569.94|12567.96|12567.96|12569.94|12569.94|12567.96|12567.96|0
1652194760000|2022-05-10 14:59:20|12565.99|12565.99|12565.45|12565.45|12565.99|12565.99|12565.45|12565.45|0
1652194770000|2022-05-10 14:59:30|12563.48|12563.48|12563.48|12563.48|12563.48|12563.48|12563.48|12563.48|0
1652194790000|2022-05-10 14:59:50|12567.43|12567.43|12567.43|12567.43|12567.43|12567.43|12567.43|12567.43|0
1652194800000|2022-05-10 15:00:00|12565.45|12565.45|12565.45|12565.45|12565.45|12565.45|12565.45|12565.45|0
1652194860000|2022-05-10 15:01:00|12563.48|12563.48|12565.45|12565.45|12565.45|12565.45|12563.48|12563.48|0
1652194920000|2022-05-10 15:02:00|12563.48|12563.48|12560.74|12560.74|12563.48|12563.48|12560.74|12560.74|0
1652194930000|2022-05-10 15:02:10|12558.77|12558.77|12558.77|12558.77|12558.77|12558.77|12557.4|12557.4|0
1652194940000|2022-05-10 15:02:20|12560.74|12560.74|12564.09|12564.09|12564.09|12564.09|12560.74|12560.74|0
1652194950000|2022-05-10 15:02:30|12562.72|12562.72|12560.74|12560.74|12562.72|12562.72|12560.74|12560.74|0
1652194990000|2022-05-10 15:03:10|12562.11|12562.11|12563.32|12563.32|12563.32|12563.32|12562.11|12562.11|0
1652195000000|2022-05-10 15:03:20|12563.92|12563.92|12561.94|12561.94|12563.92|12563.92|12561.94|12561.94|0
1652195030000|2022-05-10 15:03:50|12559.97|12559.97|12555.56|12555.56|12559.97|12559.97|12555.56|12555.56|0
1652195040000|2022-05-10 15:04:00|12554.74|12554.74|12554.74|12554.74|12554.74|12554.74|12554.2|12554.2|0
1652195050000|2022-05-10 15:04:10|12556.1|12556.1|12552.15|12552.15|12556.1|12556.1|12552.15|12552.15|0
1652195060000|2022-05-10 15:04:20|12550.18|12550.18|12550.18|12550.18|12550.18|12550.18|12550.18|12550.18|0
1652195070000|2022-05-10 15:04:30|12548.81|12548.81|12548.81|12548.81|12548.81|12548.81|12548.81|12548.81|0
1652195080000|2022-05-10 15:04:40|12546.84|12546.84|12546.84|12546.84|12546.84|12546.84|12546.84|12546.84|0
1652195100000|2022-05-10 15:05:00|12548.81|12548.81|12546.84|12546.84|12548.81|12548.81|12546.84|12546.84|0
1652195130000|2022-05-10 15:05:30|12544.86|12544.86|12543|12543|12544.86|12544.86|12543|12543|0
1652195140000|2022-05-10 15:05:40|12539.05|12539.05|12537.08|12537.08|12539.05|12539.05|12537.08|12537.08|0
1652195150000|2022-05-10 15:05:50|12535.71|12535.71|12535.71|12535.71|12535.71|12535.71|12535.71|12535.71|0
1652195160000|2022-05-10 15:06:00|12531.76|12531.76|12532.37|12532.37|12532.37|12532.37|12528.42|12528.42|0
1652195170000|2022-05-10 15:06:10|12531.3|12531.3|12529.75|12529.75|12531.3|12531.3|12529.33|12529.33|0
1652195180000|2022-05-10 15:06:20|12531.11|12531.11|12535.06|12535.06|12535.06|12535.06|12531.11|12531.11|0
1652195190000|2022-05-10 15:06:30|12536.43|12536.43|12536.43|12536.43|12536.43|12536.43|12536.43|12536.43|0
1652195200000|2022-05-10 15:06:40|12538.4|12538.4|12538.4|12538.4|12538.4|12538.4|12538.4|12538.4|0
1652195210000|2022-05-10 15:06:50|12536.43|12536.43|12534.62|12534.62|12536.43|12536.43|12534.62|12534.62|0
1652195220000|2022-05-10 15:07:00|12532.65|12532.65|12532.65|12532.65|12532.65|12532.65|12532.65|12532.65|0
1652195230000|2022-05-10 15:07:10|12533.25|12533.25|12529.91|12529.91|12533.25|12533.25|12529.91|12529.91|0
1652195240000|2022-05-10 15:07:20|12531.88|12531.88|12529.91|12529.91|12531.88|12531.88|12529.91|12529.91|0
1652195250000|2022-05-10 15:07:30|12528.55|12528.55|12526.57|12526.57|12528.55|12528.55|12526.57|12526.57|0
1652195260000|2022-05-10 15:07:40|12524.6|12524.6|12522.62|12522.62|12524.6|12524.6|12522.62|12522.62|0
1652195270000|2022-05-10 15:07:50|12521.01|12521.01|12521.01|12521.01|12521.01|12521.01|12521.01|12521.01|0
1652195280000|2022-05-10 15:08:00|12519.04|12519.04|12521.01|12521.01|12521.01|12521.01|12519.04|12519.04|0
1652195290000|2022-05-10 15:08:10|12519.04|12519.04|12517.67|12517.67|12519.04|12519.04|12517.67|12517.67|0
1652195300000|2022-05-10 15:08:20|12515.7|12515.7|12515.7|12515.7|12515.7|12515.7|12515.7|12515.7|0
1652195320000|2022-05-10 15:08:40|12513.72|12513.72|12514.49|12514.49|12514.49|12514.49|12512.52|12512.52|0
1652195330000|2022-05-10 15:08:50|12513.89|12513.89|12513.89|12513.89|12513.89|12513.89|12513.89|12513.89|0
1652195340000|2022-05-10 15:09:00|12511.92|12511.92|12511.92|12511.92|12511.92|12511.92|12511.92|12511.92|0
1652195350000|2022-05-10 15:09:10|12513.89|12513.89|12509.18|12509.18|12513.89|12513.89|12509.18|12509.18|0
1652195370000|2022-05-10 15:09:30|12510.55|12510.55|12510.55|12510.55|12510.55|12510.55|12510.55|12510.55|0
1652195380000|2022-05-10 15:09:40|12509.95|12509.95|12509.95|12509.95|12509.95|12509.95|12509.95|12509.95|0
1652195400000|2022-05-10 15:10:00|12507.97|12507.97|12505|12505|12507.97|12507.97|12505|12505|0
1652195410000|2022-05-10 15:10:10|12504.46|12504.46|12504.46|12504.46|12504.46|12504.46|12504.46|12504.46|0
1652195420000|2022-05-10 15:10:20|12502.48|12502.48|12502.48|12502.48|12502.48|12502.48|12502.48|12502.48|0
1652195430000|2022-05-10 15:10:30|12501.88|12501.88|12501.88|12501.88|12501.88|12501.88|12501.88|12501.88|0
1652195440000|2022-05-10 15:10:40|12499.91|12499.91|12498|12498|12499.91|12499.91|12498|12498|0
1652195450000|2022-05-10 15:10:50|12497.4|12497.4|12503.18|12503.18|12503.18|12503.18|12497.4|12497.4|0
1652195460000|2022-05-10 15:11:00|12501.82|12501.82|12501.82|12501.82|12501.82|12501.82|12501.82|12501.82|0
1652195470000|2022-05-10 15:11:10|12503.79|12503.79|12505.76|12505.76|12505.76|12505.76|12503.79|12503.79|0
1652195480000|2022-05-10 15:11:20|12507.13|12507.13|12507.13|12507.13|12507.13|12507.13|12507.13|12507.13|0
1652195490000|2022-05-10 15:11:30|12508.5|12508.5|12507.13|12507.13|12508.5|12508.5|12507.13|12507.13|0
1652195510000|2022-05-10 15:11:50|12508.5|12508.5|12507.9|12507.9|12508.5|12508.5|12507.9|12507.9|0
1652195530000|2022-05-10 15:12:10|12505.92|12505.92|12504.66|12504.66|12505.92|12505.92|12504.66|12504.66|0
1652195540000|2022-05-10 15:12:20|12506.64|12506.64|12506.64|12506.64|12506.64|12506.64|12506.64|12506.64|0
1652195550000|2022-05-10 15:12:30|12508|12508|12509.37|12509.37|12510.74|12510.74|12508|12508|0
1652195560000|2022-05-10 15:12:40|12511.34|12511.34|12513.32|12513.32|12513.32|12513.32|12511.34|12511.34|0
1652195570000|2022-05-10 15:12:50|12513.85|12513.85|12513.32|12513.32|12513.85|12513.85|12513.32|12513.32|0
1652195610000|2022-05-10 15:13:30|12512.72|12512.72|12513.32|12513.32|12513.32|12513.32|12512.72|12512.72|0
1652195640000|2022-05-10 15:14:00|12515.29|12515.29|12517.33|12517.33|12517.87|12517.87|12515.29|12515.29|0
1652195650000|2022-05-10 15:14:10|12519.48|12519.48|12519.06|12519.06|12519.48|12519.48|12519.06|12519.06|0
1652195670000|2022-05-10 15:14:30|12516.01|12516.01|12516.01|12516.01|12516.01|12516.01|12516.01|12516.01|0
1652195680000|2022-05-10 15:14:40|12514.37|12514.37|12512.76|12512.76|12514.37|12514.37|12512.34|12512.34|0
1652195690000|2022-05-10 15:14:50|12512.34|12512.34|12507.79|12507.79|12512.34|12512.34|12507.79|12507.79|0
1652195700000|2022-05-10 15:15:00|12507.25|12507.25|12507.25|12507.25|12507.25|12507.25|12505.28|12505.28|0
1652195710000|2022-05-10 15:15:10|12505.28|12505.28|12505.28|12505.28|12505.28|12505.28|12505.28|12505.28|0
1652195720000|2022-05-10 15:15:20|12504.68|12504.68|12506.65|12506.65|12506.65|12506.65|12504.68|12504.68|0
1652195730000|2022-05-10 15:15:30|12505.29|12505.29|12505.29|12505.29|12505.29|12505.29|12505.29|12505.29|0
1652195740000|2022-05-10 15:15:40|12501.34|12501.34|12501.34|12501.34|12501.34|12501.34|12501.34|12501.34|0
1652195760000|2022-05-10 15:16:00|12502.7|12502.7|12502.7|12502.7|12502.7|12502.7|12502.7|12502.7|0
1652195770000|2022-05-10 15:16:10|12504.68|12504.68|12504.68|12504.68|12504.68|12504.68|12504.68|12504.68|0
1652195780000|2022-05-10 15:16:20|12505.28|12505.28|12508.62|12508.62|12508.62|12508.62|12505.28|12505.28|0
1652195800000|2022-05-10 15:16:40|12509.22|12509.22|12505.89|12505.89|12509.22|12509.22|12505.89|12505.89|0
1652195810000|2022-05-10 15:16:50|12507.25|12507.25|12510.6|12510.6|12510.6|12510.6|12507.25|12507.25|0
1652195820000|2022-05-10 15:17:00|12511.96|12511.96|12513.33|12513.33|12515.31|12515.31|12511.96|12511.96|0
1652195850000|2022-05-10 15:17:30|12510.6|12510.6|12511.96|12511.96|12511.96|12511.96|12510.6|12510.6|0
1652195860000|2022-05-10 15:17:40|12511.55|12511.55|12511.55|12511.55|12511.55|12511.55|12511.55|12511.55|0
1652195870000|2022-05-10 15:17:50|12507.6|12507.6|12511.55|12511.55|12511.55|12511.55|12507.6|12507.6|0
1652195880000|2022-05-10 15:18:00|12513.53|12513.53|12519.84|12519.84|12519.84|12519.84|12513.53|12513.53|0
1652195890000|2022-05-10 15:18:10|12521.82|12521.82|12521.21|12521.21|12523.18|12523.18|12521.21|12521.21|0
1652195900000|2022-05-10 15:18:20|12520.61|12520.61|12526.53|12526.53|12526.53|12526.53|12520.61|12520.61|0
1652195910000|2022-05-10 15:18:30|12525.16|12525.16|12523.19|12523.19|12525.16|12525.16|12523.19|12523.19|0
1652195950000|2022-05-10 15:19:10|12527.14|12527.14|12529.11|12529.11|12529.11|12529.11|12527.14|12527.14|0
1652195960000|2022-05-10 15:19:20|12529.65|12529.65|12530.18|12530.18|12530.18|12530.18|12529.65|12529.65|0
1652195970000|2022-05-10 15:19:30|12534.13|12534.13|12534.13|12534.13|12534.13|12534.13|12534.13|12534.13|0
1652195980000|2022-05-10 15:19:40|12535.5|12535.5|12536.04|12536.04|12536.04|12536.04|12535.5|12535.5|0
1652196000000|2022-05-10 15:20:00|12536.45|12536.45|12534.47|12534.47|12536.45|12536.45|12534.47|12534.47|0
1652196010000|2022-05-10 15:20:10|12532.5|12532.5|12530.52|12530.52|12532.5|12532.5|12530.52|12530.52|0
1652196020000|2022-05-10 15:20:20|12528.55|12528.55|12528.55|12528.55|12528.55|12528.55|12528.55|12528.55|0
1652196030000|2022-05-10 15:20:30|12526.58|12526.58|12523.23|12523.23|12526.58|12526.58|12523.23|12523.23|0
1652196040000|2022-05-10 15:20:40|12523.77|12523.77|12527.72|12527.72|12527.72|12527.72|12523.77|12523.77|0
1652196070000|2022-05-10 15:21:10|12526.65|12526.65|12524.14|12524.14|12526.65|12526.65|12524.14|12524.14|0
1652196080000|2022-05-10 15:21:20|12524.67|12524.67|12524.67|12524.67|12524.67|12524.67|12524.67|12524.67|0
1652196090000|2022-05-10 15:21:30|12526.65|12526.65|12526.23|12526.23|12526.65|12526.65|12526.23|12526.23|0
1652196100000|2022-05-10 15:21:40|12525.62|12525.62|12525.2|12525.2|12525.62|12525.62|12525.2|12525.2|0
1652196120000|2022-05-10 15:22:00|12526.04|12526.04|12526.04|12526.04|12526.04|12526.04|12526.04|12526.04|0
1652196130000|2022-05-10 15:22:10|12525.2|12525.2|12524.67|12524.67|12525.2|12525.2|12524.67|12524.67|0
1652196140000|2022-05-10 15:22:20|12526.03|12526.03|12526.64|12526.64|12526.64|12526.64|12526.03|12526.03|0
1652196160000|2022-05-10 15:22:40|12524.66|12524.66|12524.66|12524.66|12524.66|12524.66|12524.66|12524.66|0
1652196180000|2022-05-10 15:23:00|12526.64|12526.64|12525.32|12525.32|12526.64|12526.64|12524.06|12524.06|0
1652196190000|2022-05-10 15:23:10|12523.95|12523.95|12521.98|12521.98|12523.95|12523.95|12521.98|12521.98|0
1652196210000|2022-05-10 15:23:30|12521.14|12521.14|12521.14|12521.14|12521.14|12521.14|12521.14|12521.14|0
1652196250000|2022-05-10 15:24:10|12521.67|12521.67|12521.67|12521.67|12521.67|12521.67|12521.67|12521.67|0
1652196280000|2022-05-10 15:24:40|12523.04|12523.04|12523.04|12523.04|12523.04|12523.04|12523.04|12523.04|0
1652196300000|2022-05-10 15:25:00|12521.67|12521.67|12521.67|12521.67|12521.67|12521.67|12521.67|12521.67|0
1652196310000|2022-05-10 15:25:10|12521.26|12521.26|12519.12|12519.12|12521.26|12521.26|12519.12|12519.12|0
1652196320000|2022-05-10 15:25:20|12519.66|12519.66|12516.48|12516.48|12519.66|12519.66|12516.48|12516.48|0
1652196330000|2022-05-10 15:25:30|12517.08|12517.08|12515.1|12515.1|12517.08|12517.08|12515.1|12515.1|0
1652196340000|2022-05-10 15:25:40|12515.64|12515.64|12515.64|12515.64|12515.64|12515.64|12513.67|12513.67|0
1652196350000|2022-05-10 15:25:50|12513.67|12513.67|12512.3|12512.3|12513.67|12513.67|12512.3|12512.3|0
1652196360000|2022-05-10 15:26:00|12514.27|12514.27|12514.69|12514.69|12514.69|12514.69|12514.27|12514.27|0
1652196380000|2022-05-10 15:26:20|12516.67|12516.67|12516.25|12516.25|12516.67|12516.67|12514.27|12514.27|0
1652196390000|2022-05-10 15:26:30|12515.64|12515.64|12522.52|12522.52|12522.52|12522.52|12515.64|12515.64|0
1652196400000|2022-05-10 15:26:40|12520.91|12520.91|12522.88|12522.88|12524.86|12524.86|12520.91|12520.91|0
1652196420000|2022-05-10 15:27:00|12523.42|12523.42|12527.06|12527.06|12527.06|12527.06|12523.42|12523.42|0
1652196440000|2022-05-10 15:27:20|12527.67|12527.67|12527.67|12527.67|12527.67|12527.67|12527.67|12527.67|0
1652196460000|2022-05-10 15:27:40|12525.69|12525.69|12525.69|12525.69|12525.69|12525.69|12525.69|12525.69|0
1652196480000|2022-05-10 15:28:00|12527.67|12527.67|12528.08|12528.08|12528.08|12528.08|12527.67|12527.67|0
1652196490000|2022-05-10 15:28:10|12526.1|12526.1|12526.1|12526.1|12526.1|12526.1|12526.1|12526.1|0
1652196500000|2022-05-10 15:28:20|12524.74|12524.74|12522.22|12522.22|12524.74|12524.74|12522.22|12522.22|0
1652196520000|2022-05-10 15:28:40|12523.59|12523.59|12523.59|12523.59|12523.59|12523.59|12523.59|12523.59|0
1652196540000|2022-05-10 15:29:00|12522.99|12522.99|12522.99|12522.99|12524.96|12524.96|12521.01|12521.01|0
1652196550000|2022-05-10 15:29:10|12523.59|12523.59|12521.62|12521.62|12523.59|12523.59|12521.62|12521.62|0
1652196560000|2022-05-10 15:29:20|12521.01|12521.01|12527.55|12527.55|12527.55|12527.55|12521.01|12521.01|0
1652196570000|2022-05-10 15:29:30|12525.57|12525.57|12529.91|12529.91|12529.91|12529.91|12525.57|12525.57|0
1652196580000|2022-05-10 15:29:40|12533.86|12533.86|12528.32|12528.32|12533.86|12533.86|12524.44|12524.44|0
1652196590000|2022-05-10 15:29:50|12534.24|12534.24|12526.42|12526.42|12534.24|12534.24|12523.61|12523.61|0
1652253300000|2022-05-11 07:15:00|12600.73|12600.73|12600.73|12600.73|12600.73|12600.73|12600.73|12600.73|0
1652253330000|2022-05-11 07:15:30|12607.56|12607.56|12604.83|12604.83|12607.56|12607.56|12604.83|12604.83|0
1652253360000|2022-05-11 07:16:00|12587.06|12587.06|12589.03|12589.03|12589.03|12589.03|12587.06|12587.06|0
1652253380000|2022-05-11 07:16:20|12586.3|12586.3|12586.3|12586.3|12586.3|12586.3|12586.3|12586.3|0
1652253400000|2022-05-11 07:16:40|12584.49|12584.49|12584.49|12584.49|12584.49|12584.49|12584.49|12584.49|0
1652253430000|2022-05-11 07:17:10|12587.71|12587.71|12581.98|12581.98|12587.71|12587.71|12581.98|12581.98|0
1652253440000|2022-05-11 07:17:20|12586.08|12586.08|12593.98|12593.98|12593.98|12593.98|12586.08|12586.08|0
1652253470000|2022-05-11 07:17:50|12595.95|12595.95|12595.95|12595.95|12595.95|12595.95|12595.95|12595.95|0
1652253480000|2022-05-11 07:18:00|12599.9|12599.9|12599.9|12599.9|12599.9|12599.9|12599.9|12599.9|0
1652253510000|2022-05-11 07:18:30|12593.98|12593.98|12593.98|12593.98|12593.98|12593.98|12593.98|12593.98|0
1652253520000|2022-05-11 07:18:40|12595.95|12595.95|12595.95|12595.95|12595.95|12595.95|12595.95|12595.95|0
1652253540000|2022-05-11 07:19:00|12590.03|12590.03|12590.03|12590.03|12590.03|12590.03|12590.03|12590.03|0
1652253590000|2022-05-11 07:19:50|12592.01|12592.01|12592.01|12592.01|12592.01|12592.01|12592.01|12592.01|0
1652253620000|2022-05-11 07:20:20|12594.74|12594.74|12594.74|12594.74|12594.74|12594.74|12594.74|12594.74|0
1652253630000|2022-05-11 07:20:30|12595.34|12595.34|12595.94|12595.94|12595.94|12595.94|12595.34|12595.34|0
1652253650000|2022-05-11 07:20:50|12600.05|12600.05|12600.05|12600.05|12600.05|12600.05|12600.05|12600.05|0
1652253700000|2022-05-11 07:21:40|12590.17|12590.17|12590.17|12590.17|12590.17|12590.17|12590.17|12590.17|0
